Stockscreener 앱 받기
20.65
6.61%
1.28
시간 외 거래:
20.59
-0.06
-0.29%
Simply Good Foods Co 주식 (SMPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $22.00 | $20.02 | $1.98 | 4,205,436.0 | +6.61% |
| 2026-01-07 | $19.60 | $19.13 | $0.47 | 2,145,745.0 | +1.15% |
| 2026-01-06 | $19.27 | $18.71 | $0.555 | 1,762,710.0 | +1.65% |
| 2026-01-05 | $19.57 | $18.69 | $0.88 | 3,307,093.0 | -3.68% |
| 2026-01-02 | $20.05 | $19.46 | $0.59 | 1,877,003.0 | -2.59% |
| 2025-12-31 | $20.40 | $19.81 | $0.59 | 1,864,497.0 | +1.16% |
| 2025-12-30 | $20.18 | $19.64 | $0.54 | 2,680,378.0 | -0.70% |
| 2025-12-29 | $20.07 | $19.84 | $0.23 | 1,296,988.0 | +0.05% |
| 2025-12-26 | $20.03 | $19.52 | $0.509 | 945,810.0 | +1.11% |
| 2025-12-24 | $19.92 | $19.59 | $0.33 | 737,947.0 | +0.82% |
| 2025-12-23 | $19.86 | $19.53 | $0.33 | 1,491,125.0 | -0.31% |
| 2025-12-22 | $19.68 | $19.37 | $0.31 | 1,668,857.0 | +0.10% |
| 2025-12-19 | $20.17 | $19.54 | $0.63 | 3,376,257.0 | +0.77% |
| 2025-12-18 | $19.84 | $19.42 | $0.4219 | 1,648,760.0 | -0.86% |
| 2025-12-17 | $20.14 | $19.22 | $0.92 | 1,645,326.0 | +2.88% |
| 2025-12-16 | $19.48 | $19.07 | $0.405 | 1,258,180.0 | -0.98% |
| 2025-12-15 | $19.35 | $18.82 | $0.53 | 1,318,831.0 | +2.28% |
| 2025-12-12 | $19.26 | $18.63 | $0.63 | 1,307,063.0 | +1.07% |
| 2025-12-11 | $19.00 | $18.56 | $0.44 | 1,286,152.0 | +0.16% |
| 2025-12-10 | $18.81 | $18.45 | $0.36 | 1,431,226.0 | +0.11% |
| 2025-12-09 | $18.93 | $18.45 | $0.475 | 1,763,864.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $22.00 | $18.69 | $3.31 | 17,503,423.0 | +2.84% |
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% |
3.11%
자본화:
|
볼륨(24시간):