The Simply Good Foods Company Common Stockのデータ

The Simply Good Foods Company Common Stockの基本情報

名前 The Simply Good Foods Company Common Stock
ティッカー SMPL
国 United States
上場年 nan
セクター Consumer Non-Durables

The Simply Good Foods Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.28 28.73 30.09 29.42 479800.0 29.42
2021-02-12 30.51 29.96 30.12 30.1 257900.0 30.1
2021-02-11 30.42 29.53 29.98 30.33 436400.0 30.33
2021-02-10 30.23 29.66 29.94 29.99 321400.0 29.99
2021-02-09 29.93 29.31 29.64 29.67 311300.0 29.67
2021-02-08 29.49 28.53 28.74 29.46 353000.0 29.46
2021-02-05 29.2 28.46 28.84 28.62 428100.0 28.62
2021-02-04 28.9 28.38 28.62 28.68 529700.0 28.68
2021-02-03 29.72 28.34 29.46 28.88 588000.0 28.88
2021-02-02 29.97 28.72 29.36 29.86 428300.0 29.86
2021-02-01 29.44 28.17 28.73 29.09 524900.0 29.09
2021-01-29 29.43 28.47 28.72 28.54 500800.0 28.54
2021-01-28 29.25 28.17 28.36 28.78 881600.0 28.78
2021-01-27 28.84 28.09 28.41 28.53 808900.0 28.53
2021-01-26 29.19 28.19 28.69 28.97 349700.0 28.97
2021-01-25 29.25 27.35 27.4 28.4 813300.0 28.4
2021-01-22 27.49 27.0 27.07 27.4 492300.0 27.4
2021-01-21 27.61 27.0 27.52 27.36 442300.0 27.36
2021-01-20 27.46 26.79 27.06 27.38 476800.0 27.38
2021-01-19 28.28 26.78 27.99 27.01 694100.0 27.01
2021-01-15 28.37 27.77 27.84 28.0 510800.0 28.0
2021-01-14 29.03 27.77 28.9 28.17 665700.0 28.17
2021-01-13 29.01 28.26 28.69 28.7 640000.0 28.7
2021-01-12 29.77 28.4 29.61 28.71 967200.0 28.71
2021-01-11 29.84 29.14 29.57 29.43 600600.0 29.43
2021-01-08 30.43 28.94 30.23 29.77 781100.0 29.77
2021-01-07 30.68 29.27 30.11 30.07 1003000.0 30.07
2021-01-06 30.99 29.19 30.5 30.06 1443800.0 30.06
2021-01-05 30.48 29.42 29.6 30.45 1157100.0 30.45
2021-01-04 32.03 29.52 32.02 29.71 1341300.0 29.71
2020-12-31 31.5 30.1 30.27 31.36 1372000.0 31.36
2020-12-30 30.61 29.86 29.86 30.37 1155000.0 30.37
2020-12-29 30.61 29.46 30.16 29.75 1341900.0 29.75
2020-12-28 30.75 29.3 30.02 30.28 17182500.0 30.28
2020-12-24 30.09 28.6 28.74 29.89 1617800.0 29.89
2020-12-23 29.11 28.37 28.7 28.74 1810500.0 28.74
2020-12-22 29.49 27.85 29.22 28.62 5194900.0 28.62
2020-12-21 25.97 24.67 24.87 25.81 567000.0 25.81
2020-12-18 26.37 25.67 25.8 25.74 951000.0 25.74
2020-12-17 26.34 25.4 25.4 25.83 424600.0 25.83
2020-12-16 26.05 25.4 25.91 25.76 424500.0 25.76
2020-12-15 26.03 25.26 25.98 25.72 659200.0 25.72
2020-12-14 26.07 24.97 25.07 25.82 749500.0 25.82
2020-12-11 25.18 24.33 24.78 25.01 563300.0 25.01
2020-12-10 24.95 24.19 24.54 24.9 591000.0 24.9
2020-12-09 24.78 23.75 24.1 24.67 748700.0 24.67
2020-12-08 24.36 23.11 23.2 24.12 407800.0 24.12
2020-12-07 23.24 22.8 23.07 23.21 352800.0 23.21
2020-12-04 23.18 22.38 22.46 23.16 498500.0 23.16
2020-12-03 23.06 21.83 21.83 22.45 1702900.0 22.45
2020-12-02 21.95 21.66 21.92 21.71 577000.0 21.71
2020-12-01 22.18 21.46 21.97 21.88 1145900.0 21.88
2020-11-30 22.18 21.21 22.02 21.74 1142900.0 21.74
2020-11-27 22.65 22.31 22.57 22.36 280700.0 22.36
2020-11-25 23.07 22.31 23.04 22.47 1427100.0 22.47
2020-11-24 23.42 22.67 23.4 23.0 1760700.0 23.0
2020-11-23 23.85 23.14 23.72 23.36 753300.0 23.36
2020-11-20 23.83 23.31 23.54 23.61 508800.0 23.61
2020-11-19 24.16 23.5 24.15 23.78 598200.0 23.78
2020-11-18 24.96 24.18 24.76 24.24 830000.0 24.24
2020-11-17 24.9 23.8 24.11 24.56 965100.0 24.56
2020-11-16 24.8 24.1 24.24 24.53 676600.0 24.53
2020-11-13 24.0 23.27 23.7 23.89 909200.0 23.89
2020-11-12 23.63 22.36 22.42 23.58 1533700.0 23.58
2020-11-11 23.29 22.17 22.43 22.61 1060300.0 22.61
2020-11-10 23.13 22.16 22.33 22.41 2031300.0 22.41
2020-11-09 23.09 21.35 21.57 22.38 1258900.0 22.38
2020-11-06 20.95 20.15 20.48 20.28 731300.0 20.28
2020-11-05 20.61 19.64 19.64 20.51 1133600.0 20.51
2020-11-04 19.67 19.03 19.34 19.38 1268200.0 19.38
2020-11-03 19.78 19.01 19.31 19.3 986400.0 19.3
2020-11-02 19.15 18.72 18.98 18.84 598900.0 18.84
2020-10-30 18.99 18.62 18.75 18.8 825100.0 18.8
2020-10-29 19.12 18.63 18.97 18.77 1182600.0 18.77
2020-10-28 20.28 18.93 19.88 18.98 1068300.0 18.98
2020-10-27 20.5 19.86 20.18 20.24 1414200.0 20.24
2020-10-26 21.44 19.94 20.51 20.08 1537700.0 20.08
2020-10-23 21.54 20.91 21.15 21.15 1519800.0 21.15
2020-10-22 21.18 20.56 20.74 20.99 1202900.0 20.99
2020-10-21 21.23 20.63 20.87 20.84 874800.0 20.84
2020-10-20 21.5 20.77 21.43 20.86 560700.0 20.86
2020-10-19 22.26 21.16 21.93 21.24 479300.0 21.24
2020-10-16 22.48 21.6 22.43 21.77 615900.0 21.77
2020-10-15 22.6 21.64 21.8 22.56 294700.0 22.56
2020-10-14 22.53 21.9 22.2 21.99 365700.0 21.99
2020-10-13 22.61 21.96 22.11 22.18 568400.0 22.18
2020-10-12 22.5 21.69 21.8 22.33 596700.0 22.33
2020-10-09 22.19 21.65 21.99 21.79 675600.0 21.79
2020-10-08 22.36 21.78 22.18 21.92 560600.0 21.92
2020-10-07 22.38 21.74 22.03 21.9 541400.0 21.9
2020-10-06 22.78 21.73 22.72 21.89 514100.0 21.89
2020-10-05 22.85 22.17 22.78 22.54 464400.0 22.54
2020-10-02 22.8 21.64 21.69 22.65 418400.0 22.65
2020-10-01 22.34 21.57 22.17 22.16 664600.0 22.16
2020-09-30 22.43 21.65 21.65 22.05 531900.0 22.05
2020-09-29 22.06 21.39 22.06 21.75 430500.0 21.75
2020-09-28 22.37 21.93 22.11 22.0 484700.0 22.0
2020-09-25 21.96 21.32 21.61 21.77 481500.0 21.77
2020-09-24 21.77 20.92 21.19 21.65 441800.0 21.65
2020-09-23 22.32 21.25 22.09 21.35 457700.0 21.35
2020-09-22 23.31 21.78 22.17 22.23 914300.0 22.23
2020-09-21 22.25 21.25 21.53 21.71 554100.0 21.71
2020-09-18 22.6 21.74 22.6 22.07 870400.0 22.07
2020-09-17 22.56 21.91 22.45 22.2 350700.0 22.2
2020-09-16 23.02 22.51 22.84 22.74 414800.0 22.74
2020-09-15 22.98 22.38 22.89 22.6 426900.0 22.6
2020-09-14 23.0 22.41 22.62 22.71 373600.0 22.71
2020-09-11 23.14 22.36 23.14 22.68 375000.0 22.68
2020-09-10 23.57 22.56 23.54 22.75 545500.0 22.75
2020-09-09 23.68 22.62 22.98 23.45 457000.0 23.45
2020-09-08 23.49 22.85 23.28 22.88 417800.0 22.88
2020-09-04 24.27 23.32 24.21 23.68 356900.0 23.68
2020-09-03 25.61 23.7 24.93 23.94 560400.0 23.94
2020-09-02 25.09 24.27 24.27 24.89 365200.0 24.89
2020-09-01 24.92 24.31 24.69 24.69 489200.0 24.69
2020-08-31 25.29 24.81 25.24 24.85 398100.0 24.85
2020-08-28 25.45 24.75 25.28 25.39 502600.0 25.39
2020-08-27 25.42 24.16 24.75 25.02 334800.0 25.02
2020-08-26 24.6 24.06 24.4 24.57 428100.0 24.57
2020-08-25 25.19 24.24 25.19 24.33 384600.0 24.33
2020-08-24 25.21 24.57 24.74 25.02 404200.0 25.02
2020-08-21 24.78 24.35 24.59 24.59 631900.0 24.59
2020-08-20 24.78 23.8 24.08 24.54 409500.0 24.54
2020-08-19 24.75 24.18 24.65 24.34 517300.0 24.34
2020-08-18 25.06 24.45 25.06 24.61 317300.0 24.61
2020-08-17 25.21 24.52 24.61 24.85 574800.0 24.85
2020-08-14 25.04 24.63 25.04 25.01 243000.0 25.01
2020-08-13 25.28 24.51 24.52 25.05 440200.0 25.05
2020-08-12 24.88 24.43 24.65 24.47 264600.0 24.47
2020-08-11 25.36 24.34 25.3 24.47 404100.0 24.47
2020-08-10 25.21 24.3 24.42 25.1 650800.0 25.1
2020-08-07 24.63 24.0 24.38 24.38 785400.0 24.38
2020-08-06 24.56 24.05 24.06 24.36 408400.0 24.36
2020-08-05 24.85 23.97 24.81 24.12 474600.0 24.12
2020-08-04 24.92 23.82 24.0 24.73 898200.0 24.73
2020-08-03 24.44 23.84 24.26 23.95 463500.0 23.95
2020-07-31 24.15 23.28 23.45 24.04 794900.0 24.04
2020-07-30 23.99 23.19 23.7 23.54 679800.0 23.54
2020-07-29 24.36 23.76 24.29 24.01 674400.0 24.01
2020-07-28 24.66 24.1 24.41 24.15 643700.0 24.15
2020-07-27 24.44 23.84 23.89 24.41 621500.0 24.41
2020-07-24 24.18 23.79 23.97 24.0 643000.0 24.0
2020-07-23 24.2 23.61 23.63 24.08 993700.0 24.08
2020-07-22 23.77 23.11 23.28 23.69 797100.0 23.69
2020-07-21 23.69 22.52 22.52 23.44 1292400.0 23.44
2020-07-20 22.77 22.19 22.45 22.27 576700.0 22.27
2020-07-17 22.76 22.09 22.09 22.44 628800.0 22.44
2020-07-16 22.49 22.05 22.17 22.18 539100.0 22.18
2020-07-15 23.2 22.09 22.09 22.38 1589100.0 22.38
2020-07-14 22.2 21.08 21.44 21.99 1044900.0 21.99
2020-07-13 22.11 21.09 21.27 21.62 1737600.0 21.62
2020-07-10 21.44 20.53 21.25 21.02 1327500.0 21.02
2020-07-09 22.5 21.21 22.26 21.31 2286100.0 21.31
2020-07-08 22.9 21.42 22.3 22.18 3830000.0 22.18
2020-07-07 22.0 20.63 21.1 21.19 2168100.0 21.19
2020-07-06 21.55 20.68 20.71 21.05 3097000.0 21.05
2020-07-02 20.38 19.22 19.22 20.2 1955800.0 20.2
2020-07-01 19.03 18.41 18.59 18.83 926100.0 18.83
2020-06-30 18.85 18.16 18.83 18.58 1168000.0 18.58
2020-06-29 19.05 17.37 17.39 18.84 1942500.0 18.84
2020-06-26 18.85 17.21 18.65 17.24 1667900.0 17.24
2020-06-25 18.64 17.89 18.61 18.62 995800.0 18.62
2020-06-24 19.88 18.58 18.8 18.76 2092500.0 18.76
2020-06-23 18.91 17.81 17.85 18.86 1350800.0 18.86
2020-06-22 18.0 17.31 17.62 17.67 730600.0 17.67
2020-06-19 18.14 17.48 17.56 17.7 1168700.0 17.7
2020-06-18 17.51 17.15 17.3 17.41 560400.0 17.41
2020-06-17 17.89 17.36 17.61 17.61 549900.0 17.61
2020-06-16 17.93 17.26 17.42 17.56 1271900.0 17.56
2020-06-15 17.16 16.54 16.64 17.0 1017600.0 17.0
2020-06-12 17.62 16.81 17.41 17.0 834900.0 17.0
2020-06-11 17.7 16.92 17.41 16.93 1647900.0 16.93
2020-06-10 18.71 17.81 18.52 18.21 855400.0 18.21
2020-06-09 18.72 17.74 18.58 18.53 1216700.0 18.53
2020-06-08 18.92 18.18 18.18 18.92 1117300.0 18.92
2020-06-05 18.01 16.82 17.1 17.89 1128500.0 17.89
2020-06-04 17.82 16.7 17.43 16.79 958200.0 16.79
2020-06-03 17.78 16.71 16.86 17.7 1885000.0 17.7
2020-06-02 17.34 16.47 17.19 16.79 1587400.0 16.79
2020-06-01 17.62 16.96 17.04 17.19 1451800.0 17.19
2020-05-29 17.19 16.27 16.58 17.03 1128000.0 17.03
2020-05-28 17.98 16.69 17.92 16.7 1233900.0 16.7
2020-05-27 17.93 16.96 17.51 17.88 821500.0 17.88
2020-05-26 17.4 16.27 16.27 17.22 1878400.0 17.22
2020-05-22 16.66 16.13 16.66 16.4 1127200.0 16.4
2020-05-21 17.1 16.43 17.1 16.5 1331300.0 16.5
2020-05-20 17.22 15.91 16.37 17.05 1447100.0 17.05
2020-05-19 17.44 16.14 17.35 16.15 1698800.0 16.15
2020-05-18 17.78 17.12 17.61 17.31 866800.0 17.31
2020-05-15 17.19 16.66 16.93 16.88 809000.0 16.88
2020-05-14 17.43 16.26 16.75 16.87 1129900.0 16.87
2020-05-13 18.19 16.65 18.12 16.85 1542900.0 16.85
2020-05-12 19.54 18.19 19.51 18.22 874300.0 18.22
2020-05-11 20.47 19.47 19.92 19.54 839900.0 19.54
2020-05-08 20.19 18.75 19.02 20.09 1125500.0 20.09
2020-05-07 18.99 18.4 18.59 18.77 922500.0 18.77
2020-05-06 18.58 17.84 18.31 18.18 862300.0 18.18
2020-05-05 18.62 17.91 18.29 18.17 1026200.0 18.17
2020-05-04 18.44 17.84 18.12 18.2 934000.0 18.2
2020-05-01 18.73 18.01 18.49 18.35 1275300.0 18.35
2020-04-30 18.95 18.14 18.81 18.85 1365100.0 18.85
2020-04-29 19.48 17.39 17.51 18.86 2822600.0 18.86
2020-04-28 18.05 16.75 17.9 17.0 2056500.0 17.0
2020-04-27 18.02 17.66 17.67 17.75 1047600.0 17.75
2020-04-24 17.96 17.44 17.83 17.66 671200.0 17.66
2020-04-23 18.35 17.73 18.28 17.79 1313300.0 17.79
2020-04-22 18.49 17.47 17.61 18.4 1167400.0 18.4
2020-04-21 18.05 16.92 17.91 17.38 1113500.0 17.38
2020-04-20 19.55 18.13 19.27 18.16 1070600.0 18.16
2020-04-17 19.15 18.37 18.97 18.99 1917700.0 18.99
2020-04-16 19.09 17.37 17.47 18.78 2088100.0 18.78
2020-04-15 17.45 16.22 16.81 17.18 1438400.0 17.18
2020-04-14 17.7 16.37 16.9 17.05 2470900.0 17.05
2020-04-13 16.78 15.65 16.26 16.62 2566000.0 16.62
2020-04-09 17.06 15.65 16.7 15.79 1744400.0 15.79
2020-04-08 17.44 16.29 17.16 16.5 1852500.0 16.5
2020-04-07 18.0 16.13 17.75 17.02 2623100.0 17.02
2020-04-06 20.0 16.63 19.51 17.14 2827500.0 17.14
2020-04-03 18.99 17.72 17.88 18.77 1472300.0 18.77
2020-04-02 18.5 17.36 17.56 18.13 852300.0 18.13
2020-04-01 18.86 17.51 18.49 17.9 1208100.0 17.9
2020-03-31 19.47 17.52 17.66 19.26 1990500.0 19.26
2020-03-30 17.66 16.03 16.48 17.54 853700.0 17.54
2020-03-27 16.99 16.05 16.42 16.3 748500.0 16.3
2020-03-26 17.01 15.48 15.62 16.87 729800.0 16.87
2020-03-25 16.1 15.03 15.84 15.45 1529800.0 15.45
2020-03-24 15.95 14.95 15.11 15.66 1510900.0 15.66
2020-03-23 15.13 14.08 15.05 14.69 1765100.0 14.69
2020-03-20 16.25 14.73 15.44 14.93 1318700.0 14.93
2020-03-19 17.66 15.24 16.54 15.42 1350300.0 15.42
2020-03-18 17.7 15.9 16.85 16.59 1697400.0 16.59
2020-03-17 18.28 14.74 15.89 18.15 2222400.0 18.15
2020-03-16 17.74 15.35 17.74 15.84 1621600.0 15.84
2020-03-13 17.21 15.34 16.17 16.89 1696900.0 16.89
2020-03-12 16.09 14.89 15.28 15.64 1626200.0 15.64
2020-03-11 16.66 15.78 16.21 16.5 1319100.0 16.5
2020-03-10 16.74 15.7 16.61 16.65 2169200.0 16.65
2020-03-09 16.99 15.85 16.56 16.11 1458600.0 16.11
2020-03-06 18.7 17.29 18.11 17.5 1275800.0 17.5
2020-03-05 18.93 18.14 18.5 18.75 1397800.0 18.75
2020-03-04 20.39 18.26 19.94 18.85 2298700.0 18.85
2020-03-03 22.4 19.15 22.4 19.42 2604500.0 19.42
2020-03-02 22.49 21.47 22.3 22.42 1318700.0 22.42
2020-02-28 22.08 20.94 21.57 22.06 1067500.0 22.06
2020-02-27 22.78 21.57 22.46 21.98 1728500.0 21.98
2020-02-26 24.42 22.83 24.03 22.89 1630000.0 22.89
2020-02-25 24.68 23.34 23.45 24.0 2843200.0 24.0
2020-02-24 23.35 22.32 23.25 22.78 1213300.0 22.78
2020-02-21 24.71 23.84 24.45 23.99 808000.0 23.99
2020-02-20 24.83 24.32 24.49 24.51 514900.0 24.51
2020-02-19 24.62 24.02 24.24 24.5 751500.0 24.5
2020-02-18 24.65 23.53 24.58 24.01 1270200.0 24.01