The Simply Good Foods Company (SMPL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

37.71

+0.13

(+0.35%)

Al cierre: 04:00PM EDT

37.65

-0.06

(-0.16%)

Fuera de horario:

05:04PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	37.59	38.42	37.58	37.71	37.71	723,300
09 may 2024	37.36	37.60	36.91	37.58	37.58	557,000
08 may 2024	37.00	37.57	37.00	37.30	37.30	521,800
07 may 2024	36.94	37.58	36.94	37.30	37.30	716,100
06 may 2024	37.36	37.63	36.39	36.77	36.77	853,700
03 may 2024	37.21	37.50	36.63	37.34	37.34	789,400
02 may 2024	36.75	37.12	36.48	37.03	37.03	910,000
01 may 2024	36.29	36.96	35.88	36.75	36.75	1,371,800
30 abr 2024	34.66	37.09	34.15	36.45	36.45	2,578,400
29 abr 2024	34.52	34.65	34.07	34.25	34.25	543,900
26 abr 2024	34.24	34.74	34.23	34.40	34.40	611,100
25 abr 2024	34.47	35.44	34.42	34.62	34.62	1,213,500
24 abr 2024	33.37	34.40	33.13	34.34	34.34	1,095,900
23 abr 2024	32.68	33.98	32.40	33.81	33.81	1,986,200
22 abr 2024	32.85	33.12	32.75	32.91	32.91	984,300
19 abr 2024	32.30	33.31	32.29	33.17	33.17	925,600
18 abr 2024	32.80	32.93	32.15	32.41	32.41	625,500
17 abr 2024	33.00	33.09	32.47	32.74	32.74	1,007,100
16 abr 2024	32.03	33.06	31.94	33.00	33.00	1,347,400
15 abr 2024	31.91	32.32	31.74	31.75	31.75	834,600
12 abr 2024	32.01	32.01	31.45	31.90	31.90	558,100
11 abr 2024	32.48	32.65	31.94	32.14	32.14	534,000
10 abr 2024	32.40	32.58	31.83	32.40	32.40	714,800
09 abr 2024	32.41	32.82	32.25	32.80	32.80	1,149,900
08 abr 2024	32.30	32.87	32.16	32.27	32.27	1,352,300
05 abr 2024	32.90	32.90	31.70	32.20	32.20	1,881,500
04 abr 2024	31.63	33.20	30.00	32.73	32.73	2,744,000
03 abr 2024	33.13	33.23	32.48	32.59	32.59	1,732,600
02 abr 2024	34.25	34.25	33.10	33.21	33.21	1,593,900
01 abr 2024	33.99	34.24	33.52	34.15	34.15	866,100
28 mar 2024	33.80	34.23	33.76	34.03	34.03	601,200
27 mar 2024	33.85	34.13	33.75	33.89	33.89	433,900
26 mar 2024	33.27	33.63	33.05	33.60	33.60	490,400
25 mar 2024	33.49	33.65	32.98	33.20	33.20	622,200
22 mar 2024	33.60	33.67	32.83	33.37	33.37	954,300
21 mar 2024	33.41	33.82	33.24	33.46	33.46	1,724,700
20 mar 2024	35.31	35.58	33.43	33.49	33.49	2,014,700
19 mar 2024	34.09	35.81	34.09	35.74	35.74	1,164,400
18 mar 2024	33.47	34.50	33.43	34.21	34.21	880,700
15 mar 2024	33.36	33.83	32.88	33.38	33.38	1,488,400
14 mar 2024	34.03	34.17	33.20	33.57	33.57	729,800
13 mar 2024	34.02	34.46	33.98	34.05	34.05	597,800
12 mar 2024	33.61	34.17	33.57	33.99	33.99	804,000
11 mar 2024	33.41	33.85	33.41	33.78	33.78	604,400
08 mar 2024	33.25	33.76	32.93	33.48	33.48	941,300
07 mar 2024	33.30	33.65	32.85	33.04	33.04	1,473,500
06 mar 2024	34.05	34.13	33.19	33.20	33.20	1,240,700
05 mar 2024	34.62	34.71	33.84	33.87	33.87	1,005,200
04 mar 2024	35.32	35.42	34.20	34.51	34.51	779,100
01 mar 2024	35.51	35.90	35.11	35.15	35.15	528,400
29 feb 2024	35.88	35.88	35.25	35.48	35.48	855,000
28 feb 2024	35.06	35.76	34.83	35.39	35.39	686,600
27 feb 2024	35.20	35.23	34.77	35.06	35.06	690,800
26 feb 2024	35.50	35.54	34.97	35.09	35.09	624,000
23 feb 2024	35.71	35.72	35.26	35.59	35.59	484,700
22 feb 2024	35.08	35.77	34.86	35.64	35.64	705,400
21 feb 2024	35.17	35.43	34.80	35.43	35.43	988,900
20 feb 2024	35.57	36.33	35.04	35.18	35.18	1,029,200
16 feb 2024	36.36	36.42	35.65	35.67	35.67	627,500
15 feb 2024	35.68	36.39	35.52	36.36	36.36	835,000
14 feb 2024	35.64	35.64	34.88	35.53	35.53	1,085,600
13 feb 2024	35.56	35.89	34.96	35.46	35.46	1,115,500
12 feb 2024	35.27	36.07	35.11	35.96	35.96	979,000
09 feb 2024	35.69	35.82	34.86	35.17	35.17	1,192,300
08 feb 2024	36.27	36.52	35.64	35.88	35.88	1,310,800
07 feb 2024	37.45	37.49	35.99	36.16	36.16	852,100
06 feb 2024	37.00	37.77	36.62	37.25	37.25	1,021,600
05 feb 2024	37.74	37.85	36.98	37.13	37.13	675,700
02 feb 2024	37.98	38.03	37.17	37.88	37.88	624,900
01 feb 2024	37.84	38.24	37.56	37.91	37.91	690,800
31 ene 2024	38.91	39.04	37.67	37.80	37.80	761,800
30 ene 2024	39.18	39.18	38.65	38.91	38.91	497,700
29 ene 2024	38.84	39.22	38.53	39.20	39.20	524,800
26 ene 2024	39.86	39.86	38.33	38.52	38.52	612,900
25 ene 2024	39.66	39.88	39.25	39.43	39.43	597,200
24 ene 2024	40.59	41.24	39.29	39.43	39.43	846,600
23 ene 2024	41.63	41.79	40.12	40.40	40.40	837,700
22 ene 2024	41.65	41.79	40.91	41.19	41.19	816,400
19 ene 2024	42.37	42.37	41.09	41.38	41.38	617,000
18 ene 2024	42.36	42.36	41.33	42.24	42.24	615,300
17 ene 2024	41.86	42.32	41.57	42.25	42.25	651,600
16 ene 2024	41.36	42.28	41.24	42.12	42.12	783,100
12 ene 2024	41.34	41.79	40.72	41.72	41.72	613,700
11 ene 2024	41.09	42.04	40.21	40.83	40.83	664,000
10 ene 2024	41.32	41.59	40.43	41.27	41.27	889,200
09 ene 2024	40.78	41.58	40.63	41.34	41.34	849,900
08 ene 2024	41.39	41.52	40.45	40.99	40.99	782,100
05 ene 2024	42.25	42.52	41.07	41.09	41.09	1,248,900
04 ene 2024	41.00	43.00	40.03	42.69	42.69	1,036,300
03 ene 2024	39.98	40.30	39.06	39.59	39.59	727,500
02 ene 2024	39.19	39.97	39.19	39.71	39.71	656,100
29 dic 2023	40.10	40.19	39.56	39.60	39.60	555,900
28 dic 2023	40.01	40.38	39.85	40.17	40.17	307,800
27 dic 2023	39.62	40.15	39.28	40.01	40.01	435,200
26 dic 2023	39.54	40.06	39.27	39.73	39.73	382,300
22 dic 2023	39.27	39.76	39.19	39.44	39.44	384,500
21 dic 2023	38.80	39.28	38.56	38.92	38.92	633,900
20 dic 2023	39.33	39.87	38.71	38.75	38.75	555,500
19 dic 2023	39.46	39.85	39.25	39.68	39.68	489,800
18 dic 2023	39.67	39.67	38.93	39.25	39.25	578,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

The Simply Good Foods Company (SMPL)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)