Stockscreener 앱 받기
15.89
0.81%
-0.1549
Simply Good Foods Co 주식 (SMPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $16.35 | $15.86 | $0.49 | 143,589.0 | -1.03% |
| 2026-02-12 | $16.61 | $15.86 | $0.75 | 1,291,294.0 | -2.31% |
| 2026-02-11 | $16.48 | $16.01 | $0.47 | 1,344,554.0 | +0.06% |
| 2026-02-10 | $16.82 | $16.40 | $0.42 | 1,837,575.0 | -0.36% |
| 2026-02-09 | $17.40 | $16.18 | $1.22 | 2,662,329.0 | -4.96% |
| 2026-02-06 | $17.78 | $17.11 | $0.67 | 2,848,534.0 | -0.23% |
| 2026-02-05 | $18.30 | $17.31 | $0.99 | 3,005,977.0 | -2.03% |
| 2026-02-04 | $18.51 | $17.16 | $1.35 | 3,451,729.0 | +3.81% |
| 2026-02-03 | $18.21 | $16.91 | $1.30 | 4,059,787.0 | -5.79% |
| 2026-02-02 | $18.83 | $18.06 | $0.77 | 2,161,253.0 | -3.41% |
| 2026-01-30 | $18.91 | $18.49 | $0.415 | 1,733,230.0 | +0.11% |
| 2026-01-29 | $19.30 | $18.67 | $0.63 | 1,674,976.0 | -2.50% |
| 2026-01-28 | $19.78 | $19.17 | $0.6099 | 1,865,286.0 | -1.89% |
| 2026-01-27 | $20.14 | $19.51 | $0.63 | 2,027,559.0 | -3.02% |
| 2026-01-26 | $20.57 | $19.52 | $1.05 | 2,264,452.0 | -0.30% |
| 2026-01-23 | $20.95 | $20.25 | $0.705 | 1,674,054.0 | -2.97% |
| 2026-01-22 | $21.49 | $20.88 | $0.61 | 2,058,677.0 | -1.37% |
| 2026-01-21 | $21.34 | $20.75 | $0.595 | 3,018,051.0 | +0.81% |
| 2026-01-20 | $21.57 | $20.67 | $0.90 | 3,623,829.0 | +0.38% |
| 2026-01-16 | $21.05 | $20.47 | $0.575 | 2,241,792.0 | -1.04% |
| 2026-01-15 | $21.27 | $20.69 | $0.5815 | 2,294,904.0 | +0.76% |
| 2026-01-14 | $21.39 | $20.81 | $0.585 | 1,753,109.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $18.83 | $15.86 | $2.97 | 22,806,621.0 | -15.42% |
| 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% |
2.08%
1.38%
자본화:
|
볼륨(24시간):