Stockscreener 앱 받기
39.01
0.26%
-0.10
시간 외 거래:
39.01
Simply Good Foods Co 주식 (SMPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $39.41 | $38.76 | $0.66 | 1,006,810.0 | -0.26% |
| 2024-11-21 | $39.26 | $38.45 | $0.8076 | 1,580,787.0 | -0.08% |
| 2024-11-20 | $39.54 | $37.68 | $1.86 | 2,166,771.0 | +3.00% |
| 2024-11-19 | $38.04 | $36.65 | $1.39 | 930,745.0 | +0.58% |
| 2024-11-18 | $38.33 | $36.77 | $1.56 | 1,607,800.0 | +2.91% |
| 2024-11-15 | $37.64 | $36.25 | $1.39 | 870,272.0 | -1.63% |
| 2024-11-14 | $37.74 | $36.77 | $0.975 | 1,400,492.0 | +2.33% |
| 2024-11-13 | $36.78 | $36.28 | $0.495 | 712,399.0 | -0.65% |
| 2024-11-12 | $37.16 | $36.62 | $0.535 | 960,507.0 | -0.46% |
| 2024-11-11 | $36.91 | $36.12 | $0.79 | 772,719.0 | +1.79% |
| 2024-11-08 | $36.25 | $35.33 | $0.92 | 669,385.0 | +1.57% |
| 2024-11-07 | $36.11 | $35.48 | $0.63 | 1,142,163.0 | -1.05% |
| 2024-11-06 | $36.45 | $35.53 | $0.92 | 1,195,212.0 | +3.47% |
| 2024-11-05 | $34.86 | $34.06 | $0.80 | 771,014.0 | +1.54% |
| 2024-11-04 | $34.41 | $33.96 | $0.45 | 631,057.0 | +0.62% |
| 2024-11-01 | $34.13 | $33.77 | $0.36 | 522,351.0 | +1.31% |
| 2024-10-31 | $34.01 | $33.66 | $0.35 | 564,065.0 | -0.82% |
| 2024-10-30 | $33.99 | $33.69 | $0.30 | 478,526.0 | +0.50% |
| 2024-10-29 | $33.99 | $33.45 | $0.545 | 662,935.0 | -0.21% |
| 2024-10-28 | $34.31 | $33.64 | $0.67 | 816,925.0 | +1.14% |
| 2024-10-25 | $33.98 | $33.03 | $0.95 | 929,103.0 | +0.39% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.54 | $33.77 | $5.77 | 17,947,294.0 | +15.89% |
| 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% |
Simply Good Foods Co 주식 (SMPL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.16 | $36.45 | $3.70 | 10,494,197.0 | -4.69% |
| 2022-11 | $39.91 | $35.77 | $4.14 | 10,868,524.0 | +4.18% |
| 2022-10 | $39.33 | $32.06 | $7.27 | 15,387,420.0 | +19.72% |
| 2022-09 | $32.66 | $29.21 | $3.45 | 15,325,878.0 | +4.71% |
| 2022-08 | $34.47 | $30.33 | $4.14 | 13,728,117.0 | -6.35% |
| 2022-07 | $39.03 | $31.77 | $7.26 | 14,010,442.0 | -13.64% |
| 2022-06 | $41.91 | $35.00 | $6.91 | 14,420,329.0 | -5.48% |
| 2022-05 | $42.03 | $34.99 | $7.05 | 13,686,872.0 | -4.06% |
| 2022-04 | $45.77 | $37.61 | $8.16 | 16,584,479.0 | +9.75% |
| 2022-03 | $40.59 | $34.53 | $6.06 | 12,849,744.0 | -4.24% |
| 2022-02 | $39.95 | $34.51 | $5.44 | 8,962,635.0 | +12.49% |
| 2022-01 | $43.17 | $32.94 | $10.23 | 14,101,744.0 | -15.25% |
0.22%
0.52%
자본화:
|
볼륨(24시간):