Stockscreener 앱 받기
12.78
1.39%
-0.18
Simply Good Foods Co 주식 (SMPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $12.96 | $12.58 | $0.375 | 2,073,459.0 | -1.39% |
| 2026-05-04 | $13.52 | $12.79 | $0.73 | 1,902,362.0 | -2.04% |
| 2026-05-01 | $13.65 | $13.03 | $0.62 | 2,309,024.0 | -1.05% |
| 2026-04-30 | $13.70 | $13.35 | $0.355 | 1,831,250.0 | -1.62% |
| 2026-04-29 | $13.86 | $13.46 | $0.40 | 2,518,058.0 | -1.45% |
| 2026-04-28 | $13.84 | $13.47 | $0.365 | 2,547,716.0 | +3.37% |
| 2026-04-27 | $13.46 | $13.11 | $0.355 | 3,562,866.0 | -0.15% |
| 2026-04-24 | $13.38 | $12.62 | $0.7553 | 3,236,946.0 | +7.57% |
| 2026-04-23 | $12.60 | $12.18 | $0.42 | 2,535,180.0 | -0.16% |
| 2026-04-22 | $12.70 | $12.05 | $0.645 | 3,036,079.0 | +0.24% |
| 2026-04-21 | $12.73 | $12.36 | $0.37 | 3,285,774.0 | -1.66% |
| 2026-04-20 | $12.63 | $11.73 | $0.905 | 3,569,718.0 | +6.14% |
| 2026-04-17 | $12.22 | $11.71 | $0.52 | 3,151,489.0 | +2.41% |
| 2026-04-16 | $11.96 | $11.46 | $0.495 | 2,976,462.0 | -0.94% |
| 2026-04-15 | $11.90 | $11.29 | $0.615 | 3,640,423.0 | +2.90% |
| 2026-04-14 | $11.44 | $10.96 | $0.475 | 5,635,379.0 | +2.52% |
| 2026-04-13 | $11.12 | $10.54 | $0.575 | 6,647,425.0 | +6.42% |
| 2026-04-10 | $11.58 | $10.38 | $1.21 | 8,636,087.0 | -11.53% |
| 2026-04-09 | $12.52 | $10.21 | $2.31 | 16,486,272.0 | -18.11% |
| 2026-04-08 | $14.88 | $14.27 | $0.615 | 3,217,102.0 | -0.28% |
| 2026-04-07 | $14.49 | $14.11 | $0.38 | 2,745,252.0 | +1.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $13.65 | $12.58 | $1.07 | 8,358,304.0 | -4.41% |
| 2026-04 | $14.88 | $10.21 | $4.67 | 85,509,145.0 | -6.83% |
| 2026-03 | $16.90 | $13.71 | $3.19 | 42,673,451.0 | -15.89% |
| 2026-02 | $18.83 | $15.30 | $3.53 | 42,190,985.0 | -9.11% |
| 2026-01 | $22.00 | $18.49 | $3.51 | 47,436,905.0 | -6.52% |
Simply Good Foods Co 주식 (SMPL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.18 | $18.45 | $1.73 | 31,916,794.0 | +0.86% |
| 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% |
2.39%
0.53%
자본화:
|
볼륨(24시간):