Stockscreener 앱 받기
29.45
1.87%
-0.56
Simply Good Foods Co 주식 (SMPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $30.29 | $29.41 | $0.88 | 1,061,065.0 | -1.87% |
| 2025-08-07 | $30.10 | $29.51 | $0.59 | 775,085.0 | +0.74% |
| 2025-08-06 | $30.24 | $29.73 | $0.51 | 824,351.0 | -0.77% |
| 2025-08-05 | $30.78 | $29.99 | $0.79 | 1,146,588.0 | -2.09% |
| 2025-08-04 | $30.91 | $30.03 | $0.875 | 1,001,401.0 | +2.03% |
| 2025-08-01 | $30.63 | $30.02 | $0.615 | 915,968.0 | -1.35% |
| 2025-07-31 | $31.05 | $30.33 | $0.715 | 1,282,117.0 | -2.06% |
| 2025-07-30 | $31.82 | $31.00 | $0.82 | 1,742,476.0 | -1.36% |
| 2025-07-29 | $32.37 | $31.50 | $0.87 | 1,001,629.0 | -1.68% |
| 2025-07-28 | $33.19 | $32.07 | $1.12 | 867,140.0 | -3.37% |
| 2025-07-25 | $33.32 | $32.86 | $0.459 | 818,744.0 | +0.97% |
| 2025-07-24 | $33.44 | $32.72 | $0.7181 | 1,151,779.0 | +0.80% |
| 2025-07-23 | $32.78 | $32.47 | $0.31 | 498,184.0 | -0.79% |
| 2025-07-22 | $33.48 | $32.73 | $0.75 | 2,273,227.0 | +0.37% |
| 2025-07-21 | $33.24 | $32.66 | $0.58 | 1,453,051.0 | +0.06% |
| 2025-07-18 | $33.64 | $32.63 | $1.01 | 832,703.0 | -1.89% |
| 2025-07-17 | $33.54 | $32.73 | $0.81 | 1,355,721.0 | +0.88% |
| 2025-07-16 | $33.73 | $33.00 | $0.73 | 1,294,830.0 | +0.03% |
| 2025-07-15 | $34.19 | $33.04 | $1.15 | 1,506,926.0 | -2.91% |
| 2025-07-14 | $34.10 | $32.69 | $1.41 | 1,874,308.0 | +3.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.91 | $29.41 | $1.50 | 6,785,523.0 | -3.32% |
| 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% |
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% |
1.43%
0.10%
자본화:
|
볼륨(24시간):