Italia markets closed

The Simply Good Foods Company (SMPL)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,75-0,74 (-1,92%)
Alla chiusura: 04:00PM EDT
38,57 +0,82 (+2,17%)
Dopo ore: 04:24PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202438,4838,8437,6037,7537,75745.496
31 mag 202437,5838,5737,5838,4938,49607.700
30 mag 202437,1137,9636,9637,6337,63665.900
29 mag 202436,8037,0836,6636,7436,74486.900
28 mag 202437,1237,5236,4736,9636,96541.600
24 mag 202437,3137,3136,9337,2137,21436.400
23 mag 202437,4237,5136,9937,1237,12532.700
22 mag 202437,6337,7737,4437,4937,49507.400
21 mag 202437,7337,8737,1837,7937,79573.800
20 mag 202437,4837,9937,2337,7437,74601.500
17 mag 202437,4337,5536,8537,5337,53908.300
16 mag 202437,2737,6436,9837,5037,50537.300
15 mag 202437,9737,9736,9137,1537,15710.800
14 mag 202438,2538,8337,6937,8537,85599.600
13 mag 202437,6538,2237,4938,1438,14422.200
10 mag 202437,5938,4237,5837,7137,71723.300
09 mag 202437,3637,6036,9137,5837,58557.000
08 mag 202437,0037,5737,0037,3037,30521.800
07 mag 202436,9437,5836,9437,3037,30716.100
06 mag 202437,3637,6336,3936,7736,77853.700
03 mag 202437,2137,5036,6337,3437,34789.400
02 mag 202436,7537,1236,4837,0337,03910.000
01 mag 202436,2936,9635,8836,7536,751.371.800
30 apr 202434,6637,0934,1536,4536,452.578.400
29 apr 202434,5234,6534,0734,2534,25543.900
26 apr 202434,2434,7434,2334,4034,40611.100
25 apr 202434,4735,4434,4234,6234,621.213.500
24 apr 202433,3734,4033,1334,3434,341.095.900
23 apr 202432,6833,9832,4033,8133,811.986.200
22 apr 202432,8533,1232,7532,9132,91984.300
19 apr 202432,3033,3132,2933,1733,17925.600
18 apr 202432,8032,9332,1532,4132,41625.500
17 apr 202433,0033,0932,4732,7432,741.007.100
16 apr 202432,0333,0631,9433,0033,001.347.400
15 apr 202431,9132,3231,7431,7531,75834.600
12 apr 202432,0132,0131,4531,9031,90558.100
11 apr 202432,4832,6531,9432,1432,14534.000
10 apr 202432,4032,5831,8332,4032,40714.800
09 apr 202432,4132,8232,2532,8032,801.149.900
08 apr 202432,3032,8732,1632,2732,271.352.300
05 apr 202432,9032,9031,7032,2032,201.881.500
04 apr 202431,6333,2030,0032,7332,732.744.000
03 apr 202433,1333,2332,4832,5932,591.732.600
02 apr 202434,2534,2533,1033,2133,211.593.900
01 apr 202433,9934,2433,5234,1534,15866.100
28 mar 202433,8034,2333,7634,0334,03601.200
27 mar 202433,8534,1333,7533,8933,89433.900
26 mar 202433,2733,6333,0533,6033,60490.400
25 mar 202433,4933,6532,9833,2033,20622.200
22 mar 202433,6033,6732,8333,3733,37954.300
21 mar 202433,4133,8233,2433,4633,461.724.700
20 mar 202435,3135,5833,4333,4933,492.014.700
19 mar 202434,0935,8134,0935,7435,741.164.400
18 mar 202433,4734,5033,4334,2134,21880.700
15 mar 202433,3633,8332,8833,3833,381.488.400
14 mar 202434,0334,1733,2033,5733,57729.800
13 mar 202434,0234,4633,9834,0534,05597.800
12 mar 202433,6134,1733,5733,9933,99804.000
11 mar 202433,4133,8533,4133,7833,78604.400
08 mar 202433,2533,7632,9333,4833,48941.300
07 mar 202433,3033,6532,8533,0433,041.473.500
06 mar 202434,0534,1333,1933,2033,201.240.700
05 mar 202434,6234,7133,8433,8733,871.005.200
04 mar 202435,3235,4234,2034,5134,51779.100
01 mar 202435,5135,9035,1135,1535,15528.400
29 feb 202435,8835,8835,2535,4835,48855.000
28 feb 202435,0635,7634,8335,3935,39686.600
27 feb 202435,2035,2334,7735,0635,06690.800
26 feb 202435,5035,5434,9735,0935,09624.000
23 feb 202435,7135,7235,2635,5935,59484.700
22 feb 202435,0835,7734,8635,6435,64705.400
21 feb 202435,1735,4334,8035,4335,43988.900
20 feb 202435,5736,3335,0435,1835,181.029.200
16 feb 202436,3636,4235,6535,6735,67627.500
15 feb 202435,6836,3935,5236,3636,36835.000
14 feb 202435,6435,6434,8835,5335,531.085.600
13 feb 202435,5635,8934,9635,4635,461.115.500
12 feb 202435,2736,0735,1135,9635,96979.000
09 feb 202435,6935,8234,8635,1735,171.192.300
08 feb 202436,2736,5235,6435,8835,881.310.800
07 feb 202437,4537,4935,9936,1636,16852.100
06 feb 202437,0037,7736,6237,2537,251.021.600
05 feb 202437,7437,8536,9837,1337,13675.700
02 feb 202437,9838,0337,1737,8837,88624.900
01 feb 202437,8438,2437,5637,9137,91690.800
31 gen 202438,9139,0437,6737,8037,80761.800
30 gen 202439,1839,1838,6538,9138,91497.700
29 gen 202438,8439,2238,5339,2039,20524.800
26 gen 202439,8639,8638,3338,5238,52612.900
25 gen 202439,6639,8839,2539,4339,43597.200
24 gen 202440,5941,2439,2939,4339,43846.600
23 gen 202441,6341,7940,1240,4040,40837.700
22 gen 202441,6541,7940,9141,1941,19816.400
19 gen 202442,3742,3741,0941,3841,38617.000
18 gen 202442,3642,3641,3342,2442,24615.300
17 gen 202441,8642,3241,5742,2542,25651.600
16 gen 202441,3642,2841,2442,1242,12783.100
12 gen 202441,3441,7940,7241,7241,72613.700
11 gen 202441,0942,0440,2140,8340,83664.000
10 gen 202441,3241,5940,4341,2741,27889.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...