XNAS
Datos históricos de The Simply Good Foods Company
The Simply Good Foods Company · SMPL
$10.22
▲ +0.01 (+0.10%)
Última operación · 10/10/2026, 17:42:22 UTC
- Variación en el periodo
- −57.57%
- Máximo
- US$25.66
- 22 de octubre de 2025
- Mínimo
- US$9.38
- 24 de septiembre de 2026
- Volumen medio diario
- 2.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.06 | 10.26 | 10.00 | 10.18 | +0.69% | 1.94 M |
| 8 oct 2026 | 9.95 | 10.15 | 9.87 | 10.11 | +2.22% | 2.62 M |
| 7 oct 2026 | 9.95 | 10.13 | 9.89 | 9.89 | −0.70% | 1.78 M |
| 6 oct 2026 | 10.02 | 10.10 | 9.89 | 9.96 | +0.20% | 1.61 M |
| 5 oct 2026 | 9.85 | 10.16 | 9.83 | 9.94 | +1.12% | 2.48 M |
| 2 oct 2026 | 9.94 | 10.01 | 9.68 | 9.83 | −0.51% | 1.54 M |
| 1 oct 2026 | 9.52 | 9.90 | 9.52 | 9.88 | +4.11% | 3.31 M |
| 30 sep 2026 | 9.64 | 9.67 | 9.47 | 9.49 | −1.25% | 2.93 M |
| 29 sep 2026 | 9.53 | 9.65 | 9.48 | 9.61 | +0.10% | 1.49 M |
| 28 sep 2026 | 9.52 | 9.78 | 9.44 | 9.60 | 0.00% | 2.03 M |
| 25 sep 2026 | 9.42 | 9.64 | 9.38 | 9.60 | +1.80% | 2.4 M |
| 24 sep 2026 | 9.61 | 9.72 | 9.38 | 9.43 | −1.67% | 1.72 M |
| 23 sep 2026 | 10.03 | 10.03 | 9.58 | 9.59 | −4.20% | 1.86 M |
| 22 sep 2026 | 10.19 | 10.24 | 9.99 | 10.01 | +0.50% | 1.31 M |
| 21 sep 2026 | 10.09 | 10.18 | 9.90 | 9.96 | −1.68% | 1.97 M |
| 18 sep 2026 | 9.86 | 10.18 | 9.76 | 10.13 | +0.80% | 4.95 M |
| 17 sep 2026 | 10.41 | 10.42 | 10.01 | 10.05 | −1.37% | 3.06 M |
| 16 sep 2026 | 9.83 | 10.35 | 9.83 | 10.19 | +3.66% | 2.09 M |
| 15 sep 2026 | 9.85 | 9.98 | 9.75 | 9.83 | −1.11% | 1.88 M |
| 14 sep 2026 | 10.04 | 10.31 | 9.83 | 9.94 | +1.02% | 2.9 M |
| 11 sep 2026 | 10.39 | 10.47 | 9.83 | 9.84 | −3.91% | 3.44 M |
| 10 sep 2026 | 10.35 | 10.44 | 10.04 | 10.24 | −1.44% | 2.23 M |
| 9 sep 2026 | 10.61 | 10.75 | 10.13 | 10.39 | −3.44% | 2.27 M |
| 8 sep 2026 | 11.43 | 11.43 | 10.70 | 10.76 | −6.03% | 2.22 M |
| 4 sep 2026 | 11.34 | 11.47 | 11.19 | 11.45 | −0.35% | 1.3 M |
| 3 sep 2026 | 11.34 | 11.59 | 11.19 | 11.49 | +1.86% | 1.92 M |
| 2 sep 2026 | 11.41 | 11.81 | 11.26 | 11.28 | −0.88% | 1.83 M |
| 1 sep 2026 | 11.31 | 11.82 | 11.23 | 11.38 | −0.61% | 2.64 M |
| 31 ago 2026 | 10.83 | 11.52 | 10.78 | 11.45 | +4.76% | 3.79 M |
| 28 ago 2026 | 10.29 | 10.94 | 10.29 | 10.93 | +7.05% | 1.73 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.