Stockscreener 앱 받기
37.00
0.41%
0.15
시장 영업 전:
36.05
-0.95
-2.57%
Simply Good Foods Co 주식 (SMPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $37.33 | $36.70 | $0.63 | 1,589,854.0 | +0.41% |
| 2025-02-05 | $37.39 | $36.70 | $0.69 | 1,066,471.0 | -0.41% |
| 2025-02-04 | $37.69 | $36.99 | $0.70 | 789,593.0 | -1.31% |
| 2025-02-03 | $38.39 | $37.49 | $0.90 | 777,354.0 | -1.34% |
| 2025-01-31 | $38.38 | $37.68 | $0.70 | 1,105,615.0 | -0.78% |
| 2025-01-30 | $38.67 | $37.93 | $0.74 | 1,214,599.0 | -0.39% |
| 2025-01-29 | $38.81 | $37.39 | $1.42 | 996,488.0 | +0.81% |
| 2025-01-28 | $39.29 | $38.06 | $1.23 | 814,152.0 | -3.03% |
| 2025-01-27 | $40.01 | $37.32 | $2.69 | 1,872,793.0 | +4.88% |
| 2025-01-24 | $37.81 | $37.13 | $0.68 | 1,017,272.0 | -0.32% |
| 2025-01-23 | $37.77 | $36.33 | $1.45 | 1,646,245.0 | +1.24% |
| 2025-01-22 | $37.21 | $36.04 | $1.17 | 1,123,494.0 | +3.11% |
| 2025-01-21 | $36.15 | $34.11 | $2.04 | 1,044,114.0 | +6.41% |
| 2025-01-17 | $34.13 | $33.40 | $0.73 | 990,086.0 | +1.68% |
| 2025-01-16 | $33.35 | $32.61 | $0.7375 | 1,074,205.0 | +1.00% |
| 2025-01-15 | $34.55 | $32.85 | $1.70 | 1,018,336.0 | -3.28% |
| 2025-01-14 | $34.61 | $33.94 | $0.67 | 1,110,273.0 | -1.07% |
| 2025-01-13 | $34.95 | $34.16 | $0.7949 | 1,390,464.0 | +0.32% |
| 2025-01-10 | $35.37 | $33.86 | $1.51 | 1,915,520.0 | -4.13% |
| 2025-01-08 | $37.13 | $35.70 | $1.43 | 2,649,734.0 | -2.50% |
Simply Good Foods Co 주식 (SMPL) 연도별 가격 이력
이 심층 분석에서는 Simply Good Foods Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMPL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simply Good Foods Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simply Good Foods Co 주식 (SMPL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $38.39 | $36.70 | $1.69 | 5,813,126.0 | -2.63% |
| 2025-01 | $40.01 | $32.61 | $7.40 | 26,271,879.0 | -2.51% |
Simply Good Foods Co 주식 (SMPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.31 | $37.93 | $2.38 | 14,432,419.0 | -2.69% |
| 2024-11 | $40.52 | $33.77 | $6.75 | 20,211,205.0 | +18.21% |
| 2024-10 | $35.01 | $32.10 | $2.91 | 17,177,546.0 | -3.19% |
| 2024-09 | $34.98 | $31.36 | $3.62 | 19,199,158.0 | +10.07% |
| 2024-08 | $34.46 | $31.25 | $3.21 | 18,863,253.0 | -6.87% |
| 2024-07 | $38.08 | $33.15 | $4.93 | 21,008,015.0 | -6.12% |
| 2024-06 | $38.84 | $35.23 | $3.61 | 14,625,121.0 | -6.13% |
| 2024-05 | $38.83 | $35.88 | $2.95 | 14,113,293.0 | +5.60% |
| 2024-04 | $37.09 | $30.00 | $7.09 | 26,166,771.0 | +7.11% |
| 2024-03 | $35.91 | $32.83 | $3.08 | 18,487,856.0 | -4.09% |
| 2024-02 | $38.24 | $34.77 | $3.47 | 17,075,121.0 | -6.14% |
| 2024-01 | $43.00 | $37.67 | $5.33 | 15,626,437.0 | -4.55% |
Simply Good Foods Co 주식 (SMPL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.29 | $38.35 | $2.94 | 11,909,540.0 | +2.22% |
| 2023-11 | $40.05 | $36.20 | $3.84 | 9,636,821.0 | +3.89% |
| 2023-10 | $37.72 | $31.06 | $6.66 | 13,130,116.0 | +8.02% |
| 2023-09 | $36.39 | $32.23 | $4.16 | 13,365,276.0 | -4.32% |
| 2023-08 | $39.34 | $33.60 | $5.73 | 10,979,586.0 | -6.79% |
| 2023-07 | $39.07 | $35.98 | $3.09 | 9,696,529.0 | +5.79% |
| 2023-06 | $37.35 | $34.00 | $3.35 | 15,591,923.0 | +1.11% |
| 2023-05 | $40.00 | $35.79 | $4.21 | 11,331,619.0 | -0.49% |
| 2023-04 | $39.71 | $35.33 | $4.38 | 13,709,943.0 | -8.55% |
| 2023-03 | $40.02 | $35.51 | $4.52 | 12,497,200.0 | +3.87% |
| 2023-02 | $38.95 | $35.26 | $3.69 | 9,596,041.0 | +5.48% |
| 2023-01 | $38.74 | $33.01 | $5.73 | 15,201,522.0 | -4.55% |
0.99%
0.78%
자본화:
|
볼륨(24시간):