Stockscreener 앱 받기
18.69
0.21%
-0.06
Simply Good Foods Co 주식 (SMPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $19.10 | $18.56 | $0.5399 | 821,974.0 | -0.32% |
| 2025-12-04 | $19.14 | $18.58 | $0.565 | 871,972.0 | -1.26% |
| 2025-12-03 | $19.39 | $18.98 | $0.41 | 1,479,993.0 | +0.00% |
| 2025-12-02 | $19.57 | $18.72 | $0.85 | 1,194,227.0 | -2.06% |
| 2025-12-01 | $19.76 | $19.37 | $0.39 | 1,216,067.0 | -1.47% |
| 2025-11-28 | $19.80 | $19.41 | $0.395 | 681,021.0 | -0.20% |
| 2025-11-26 | $20.06 | $19.55 | $0.515 | 1,962,944.0 | -1.10% |
| 2025-11-25 | $20.50 | $19.87 | $0.635 | 1,796,674.0 | +1.01% |
| 2025-11-24 | $20.66 | $19.69 | $0.97 | 3,401,344.0 | -2.18% |
| 2025-11-21 | $20.71 | $19.94 | $0.77 | 1,624,443.0 | +0.35% |
| 2025-11-20 | $20.21 | $19.52 | $0.69 | 1,681,284.0 | +3.71% |
| 2025-11-19 | $19.67 | $19.12 | $0.5493 | 1,536,585.0 | -1.52% |
| 2025-11-18 | $20.40 | $19.61 | $0.79 | 1,644,635.0 | -2.48% |
| 2025-11-17 | $20.30 | $19.67 | $0.63 | 1,913,337.0 | +2.23% |
| 2025-11-14 | $19.78 | $19.36 | $0.425 | 1,271,420.0 | +0.92% |
| 2025-11-13 | $20.03 | $19.32 | $0.71 | 1,615,859.0 | +0.05% |
| 2025-11-12 | $19.80 | $19.13 | $0.67 | 1,433,391.0 | +2.73% |
| 2025-11-11 | $19.67 | $18.96 | $0.71 | 1,686,418.0 | -0.94% |
| 2025-11-10 | $20.52 | $19.19 | $1.33 | 1,656,109.0 | -3.85% |
| 2025-11-07 | $20.57 | $19.59 | $0.975 | 1,770,167.0 | -0.55% |
| 2025-11-06 | $20.86 | $19.94 | $0.9156 | 2,599,768.0 | -2.33% |
| 2025-11-05 | $20.76 | $20.18 | $0.575 | 2,136,109.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $19.76 | $18.56 | $1.20 | 5,584,233.0 | -5.03% |
| 2025-11 | $20.86 | $18.96 | $1.90 | 34,876,621.0 | +0.56% |
| 2025-10 | $25.66 | $18.47 | $7.19 | 43,088,009.0 | -21.15% |
| 2025-09 | $28.95 | $24.30 | $4.65 | 28,663,040.0 | -13.31% |
| 2025-08 | $30.91 | $28.14 | $2.77 | 24,692,854.0 | -6.01% |
| 2025-07 | $34.19 | $30.33 | $3.86 | 32,877,055.0 | -3.58% |
| 2025-06 | $35.16 | $31.45 | $3.71 | 24,777,198.0 | -8.46% |
| 2025-05 | $36.99 | $33.90 | $3.09 | 15,474,000.0 | -4.43% |
| 2025-04 | $38.15 | $32.46 | $5.69 | 27,480,752.0 | +4.70% |
| 2025-03 | $38.11 | $32.62 | $5.48 | 15,797,401.0 | -8.64% |
| 2025-02 | $38.79 | $36.49 | $2.30 | 14,507,401.0 | -0.66% |
| 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% |
1.36%
0.24%
자본화:
|
볼륨(24시간):