Simply Good Foods Co SMPL
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$9,67+0,18 (+1,90 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9,49 | -1,25 % | $9,64 | $9,67 | $9,47 | 2,85M |
| 2026-09-29 | $9,61 | +0,10 % | $9,53 | $9,65 | $9,48 | 1,49M |
| 2026-09-28 | $9,60 | 0,00 % | $9,52 | $9,78 | $9,44 | 2,03M |
| 2026-09-25 | $9,60 | +1,80 % | $9,42 | $9,64 | $9,38 | 2,40M |
| 2026-09-24 | $9,43 | -1,67 % | $9,61 | $9,72 | $9,38 | 1,72M |
| 2026-09-23 | $9,59 | -4,20 % | $10,03 | $10,03 | $9,58 | 1,86M |
| 2026-09-22 | $10,01 | +0,50 % | $10,19 | $10,23 | $9,98 | 1,31M |
| 2026-09-21 | $9,96 | -1,68 % | $10,09 | $10,18 | $9,90 | 1,97M |
| 2026-09-18 | $10,13 | +0,80 % | $9,86 | $10,18 | $9,76 | 4,95M |
| 2026-09-17 | $10,05 | -1,37 % | $10,41 | $10,42 | $10,01 | 3,06M |
| 2026-09-16 | $10,19 | +3,66 % | $9,83 | $10,35 | $9,83 | 2,09M |
| 2026-09-15 | $9,83 | -1,11 % | $9,85 | $9,98 | $9,74 | 1,88M |
| 2026-09-14 | $9,94 | +1,02 % | $10,04 | $10,31 | $9,83 | 2,90M |
| 2026-09-11 | $9,84 | -3,91 % | $10,39 | $10,47 | $9,83 | 3,44M |
| 2026-09-10 | $10,24 | -1,44 % | $10,35 | $10,44 | $10,03 | 2,23M |
| 2026-09-09 | $10,39 | -3,44 % | $10,61 | $10,74 | $10,13 | 2,27M |
| 2026-09-08 | $10,76 | -6,03 % | $11,43 | $11,43 | $10,70 | 2,22M |
| 2026-09-04 | $11,45 | -0,35 % | $11,34 | $11,47 | $11,19 | 1,30M |
| 2026-09-03 | $11,49 | +1,86 % | $11,34 | $11,59 | $11,19 | 1,92M |
| 2026-09-02 | $11,28 | -0,88 % | $11,41 | $11,81 | $11,26 | 1,83M |
| 2026-09-01 | $11,38 | -0,61 % | $11,31 | $11,82 | $11,23 | 2,64M |
| 2026-08-31 | $11,45 | +4,76 % | $10,83 | $11,52 | $10,78 | 3,79M |
| 2026-08-28 | $10,93 | +7,05 % | $10,29 | $10,94 | $10,29 | 1,73M |
| 2026-08-27 | $10,21 | -3,13 % | $10,46 | $10,52 | $10,13 | 2,33M |
| 2026-08-26 | $10,54 | -3,74 % | $10,81 | $10,89 | $10,51 | 1,25M |
| 2026-08-25 | $10,95 | -0,18 % | $11,10 | $11,10 | $10,77 | 2,04M |
| 2026-08-24 | $10,97 | +0,83 % | $10,90 | $11,11 | $10,90 | 1,07M |
| 2026-08-21 | $10,88 | -1,00 % | $11,00 | $11,02 | $10,82 | 988,70K |
| 2026-08-20 | $10,99 | -4,02 % | $11,28 | $11,57 | $10,91 | 1,39M |
| 2026-08-19 | $11,45 | +4,38 % | $11,05 | $11,60 | $11,05 | 2,74M |
| 2026-08-18 | $10,97 | +1,20 % | $11,01 | $11,01 | $10,78 | 1,27M |
| 2026-08-17 | $10,84 | -4,16 % | $11,17 | $11,17 | $10,78 | 1,44M |
| 2026-08-14 | $11,31 | +1,16 % | $11,09 | $11,40 | $10,95 | 1,76M |
| 2026-08-13 | $11,18 | +2,19 % | $11,08 | $11,30 | $10,91 | 1,99M |
| 2026-08-12 | $10,94 | +0,74 % | $10,85 | $10,97 | $10,66 | 2,43M |
| 2026-08-11 | $10,86 | +0,46 % | $10,79 | $10,89 | $10,61 | 2,14M |
| 2026-08-10 | $10,81 | -2,61 % | $11,03 | $11,17 | $10,77 | 1,62M |
| 2026-08-07 | $11,10 | -0,63 % | $11,15 | $11,23 | $10,94 | 1,35M |
| 2026-08-06 | $11,17 | -0,09 % | $11,11 | $11,18 | $10,84 | 1,76M |
| 2026-08-05 | $11,18 | -1,32 % | $11,35 | $11,40 | $11,11 | 2,38M |
| 2026-08-04 | $11,33 | +0,09 % | $11,15 | $11,54 | $11,05 | 2,34M |
| 2026-08-03 | $11,32 | +11,20 % | $10,36 | $11,36 | $10,32 | 2,48M |
| 2026-07-31 | $10,18 | -1,93 % | $10,28 | $10,47 | $10,09 | 1,65M |
| 2026-07-30 | $10,38 | +1,27 % | $10,15 | $10,41 | $9,88 | 3,10M |
| 2026-07-29 | $10,25 | -3,67 % | $10,62 | $10,84 | $10,24 | 2,52M |
| 2026-07-28 | $10,64 | -0,19 % | $10,96 | $11,21 | $10,61 | 2,41M |
| 2026-07-27 | $10,66 | +4,31 % | $10,40 | $10,79 | $10,32 | 2,51M |
| 2026-07-24 | $10,22 | -0,58 % | $10,36 | $10,50 | $10,13 | 3,09M |
| 2026-07-23 | $10,28 | -2,37 % | $10,43 | $10,57 | $10,12 | 3,85M |
| 2026-07-22 | $10,53 | -4,62 % | $11,20 | $11,22 | $10,48 | 2,68M |
| 2026-07-21 | $11,04 | +1,10 % | $10,71 | $11,12 | $10,71 | 2,35M |
| 2026-07-20 | $10,92 | -1,44 % | $11,02 | $11,29 | $10,74 | 2,79M |
| 2026-07-17 | $11,08 | -8,20 % | $12,04 | $12,36 | $11,03 | 2,52M |
| 2026-07-16 | $12,07 | +1,60 % | $12,19 | $12,37 | $11,94 | 2,15M |
| 2026-07-15 | $11,88 | -3,81 % | $12,38 | $12,81 | $11,86 | 1,96M |
| 2026-07-14 | $12,35 | -7,21 % | $13,12 | $13,20 | $12,28 | 3,21M |
| 2026-07-13 | $13,31 | +4,23 % | $12,89 | $13,45 | $12,81 | 2,66M |
| 2026-07-10 | $12,77 | -1,84 % | $12,83 | $13,00 | $12,02 | 3,71M |
| 2026-07-09 | $13,01 | +1,32 % | $15,03 | $15,09 | $12,28 | 6,95M |
| 2026-07-08 | $12,84 | -2,51 % | $13,14 | $13,15 | $12,67 | 2,63M |
| 2026-07-07 | $13,17 | +1,62 % | $13,28 | $13,50 | $13,17 | 1,82M |
| 2026-07-06 | $12,96 | -5,61 % | $13,53 | $13,62 | $12,87 | 2,27M |
| 2026-07-02 | $13,73 | +1,70 % | $13,60 | $13,85 | $13,36 | 2,02M |
| 2026-07-01 | $13,50 | +1,66 % | $13,56 | $13,81 | $13,32 | 2,03M |
| 2026-06-30 | $13,28 | +1,07 % | $13,11 | $13,44 | $13,08 | 1,61M |
| 2026-06-29 | $13,14 | +0,61 % | $13,16 | $13,24 | $12,80 | 3,84M |
| 2026-06-26 | $13,06 | +6,27 % | $12,42 | $13,23 | $12,36 | 5,19M |
| 2026-06-25 | $12,29 | -2,69 % | $12,63 | $12,82 | $12,25 | 1,34M |
| 2026-06-24 | $12,63 | +3,87 % | $12,18 | $12,82 | $12,18 | 1,77M |
| 2026-06-23 | $12,16 | +2,53 % | $12,09 | $12,24 | $11,98 | 1,72M |
| 2026-06-22 | $11,86 | -6,10 % | $12,53 | $12,62 | $11,84 | 2,56M |
| 2026-06-18 | $12,63 | +4,04 % | $12,22 | $12,74 | $12,07 | 4,13M |
| 2026-06-17 | $12,14 | -3,27 % | $12,42 | $12,67 | $12,02 | 1,62M |
| 2026-06-16 | $12,55 | +0,32 % | $12,57 | $12,66 | $12,36 | 1,50M |
| 2026-06-15 | $12,51 | -0,48 % | $12,52 | $12,70 | $12,44 | 1,51M |
| 2026-06-12 | $12,57 | -0,55 % | $12,64 | $12,81 | $12,48 | 1,59M |
| 2026-06-11 | $12,64 | +0,24 % | $12,43 | $12,67 | $12,32 | 1,65M |
| 2026-06-10 | $12,61 | +1,37 % | $12,50 | $12,91 | $12,49 | 2,29M |
| 2026-06-09 | $12,44 | +4,27 % | $11,93 | $12,52 | $11,93 | 2,00M |
| 2026-06-08 | $11,93 | -0,08 % | $11,86 | $12,12 | $11,70 | 1,54M |
| 2026-06-05 | $11,94 | +2,14 % | $11,72 | $12,16 | $11,64 | 1,82M |
| 2026-06-04 | $11,69 | +2,45 % | $11,70 | $11,79 | $11,39 | 3,08M |
| 2026-06-03 | $11,41 | -3,39 % | $11,53 | $11,69 | $11,35 | 1,85M |
| 2026-06-02 | $11,81 | +1,29 % | $11,48 | $12,03 | $11,33 | 1,83M |
| 2026-06-01 | $11,66 | +1,22 % | $11,43 | $11,68 | $11,27 | 1,84M |
| 2026-05-29 | $11,52 | -2,37 % | $11,74 | $11,81 | $11,43 | 1,99M |
| 2026-05-28 | $11,80 | +0,94 % | $11,69 | $11,96 | $11,52 | 1,60M |
| 2026-05-27 | $11,69 | +2,54 % | $11,52 | $11,85 | $11,52 | 1,92M |
| 2026-05-26 | $11,40 | -3,88 % | $11,77 | $11,92 | $11,39 | 2,46M |
| 2026-05-22 | $11,86 | +2,24 % | $11,59 | $11,95 | $11,52 | 1,56M |