Stockscreener 앱 받기
11.45
0.35%
-0.04
Simply Good Foods Co 주식 (SMPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $11.47 | $11.19 | $0.28 | 1,304,936.0 | -0.35% |
| 2026-09-03 | $11.59 | $11.19 | $0.4046 | 1,856,570.0 | +1.86% |
| 2026-09-02 | $11.81 | $11.26 | $0.55 | 1,834,698.0 | -0.88% |
| 2026-09-01 | $11.82 | $11.23 | $0.59 | 2,635,826.0 | -0.61% |
| 2026-08-31 | $11.52 | $10.78 | $0.74 | 3,761,937.0 | +4.76% |
| 2026-08-28 | $10.94 | $10.29 | $0.65 | 1,733,059.0 | +7.05% |
| 2026-08-27 | $10.52 | $10.13 | $0.39 | 2,237,197.0 | -3.13% |
| 2026-08-26 | $10.88 | $10.51 | $0.375 | 1,250,235.0 | -3.74% |
| 2026-08-25 | $11.10 | $10.77 | $0.335 | 1,892,242.0 | -0.18% |
| 2026-08-24 | $11.12 | $10.89 | $0.22 | 1,071,223.0 | +0.83% |
| 2026-08-21 | $11.03 | $10.82 | $0.20 | 988,690.0 | -1.00% |
| 2026-08-20 | $11.57 | $10.91 | $0.66 | 1,394,546.0 | -4.02% |
| 2026-08-19 | $11.60 | $11.04 | $0.555 | 2,287,755.0 | +4.38% |
| 2026-08-18 | $11.01 | $10.78 | $0.23 | 1,271,207.0 | +1.20% |
| 2026-08-17 | $11.17 | $10.79 | $0.385 | 1,442,765.0 | -4.16% |
| 2026-08-14 | $11.39 | $10.95 | $0.445 | 1,764,726.0 | +1.16% |
| 2026-08-13 | $11.30 | $10.91 | $0.389 | 1,994,256.0 | +2.19% |
| 2026-08-12 | $10.96 | $10.66 | $0.305 | 2,430,316.0 | +0.74% |
| 2026-08-11 | $10.89 | $10.61 | $0.28 | 2,136,567.0 | +0.46% |
| 2026-08-10 | $11.17 | $10.77 | $0.40 | 1,617,463.0 | -2.61% |
| 2026-08-07 | $11.23 | $10.94 | $0.295 | 1,352,644.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $11.82 | $11.19 | $0.6346 | 8,936,966.0 | +0.00% |
| 2026-08 | $11.60 | $10.13 | $1.47 | 38,701,035.0 | +12.48% |
| 2026-07 | $15.09 | $9.88 | $5.21 | 60,539,902.0 | -23.34% |
| 2026-06 | $13.44 | $11.27 | $2.17 | 45,426,912.0 | +15.28% |
| 2026-05 | $13.65 | $10.89 | $2.76 | 44,995,732.0 | -13.84% |
| 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% |
0.90%
자본화:
|
볼륨(24시간):