🇺🇸 SMPL — The Simply Good Foods Company
Consumo defensivo MantenerPrecio actual
12,43 USD
Máx. histórico
44,57
1658 días
Caída desde máximo
-72,11%
Rango 52 semanas
9,38 – 22,00
Variación hoy
+10,49%
Cierre anterior
11,25
Rango de hoy
11,28 – 12,48
Volumen hoy
2.334.823
Peor caída histórica
-78,84%
19/04/2022 → 24/09/2026
Aún sin recuperar
Volatilidad anualizada ⓘ
37,69%
- Nombre completo
- The Simply Good Foods Company
- Divisa
- USD
- Mercado
- NasdaqCM
- Sector
- Consumo defensivo
- Industria
- Packaged Foods
- Empleados
- 282
- PER ⓘ
- —
- Dividend yield
- 0,00% (puede no estar actualizado)
- Precio objetivo analistas
- 12,00 USD (puede no estar actualizado)
- Primera cotización
- 10/07/2017
- Precio actualizado
- hace 1 día
The Simply Good Foods Company, a consumer-packaged food and beverage company, engages in the development, marketing, and sale of snacks and meal replacements, and other products in North America and internationally. It offers protein bars, ready-to-drink (RTD) beverages and protein shakes, sweet and salty snacks, confectionary products, protein powders, and recipes under the Quest, Atkins, and OWYN brand names. The company also licenses certain products that contain its brands and logos. It offers its products through mass merchandise, grocery, drug, and club stores; small format retail, such as convenience stores and gas stations; and e-commerce channels, including questnutrition.com, atkins.com, liveowyn.com, amazon.com, and others. The company was incorporated in 2017 and is headquartered in Denver, Colorado.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Variación | Volatilidad día | Volumen |
|---|---|---|---|---|---|---|---|
| 17/11/2025 | 19,72 | 20,30 | 19,67 | 20,19 | +2,23% | 3,19% | 1.913.400 |
| 14/11/2025 | 19,44 | 19,78 | 19,36 | 19,75 | +0,92% | 2,19% | 1.271.400 |
| 13/11/2025 | 19,55 | 20,03 | 19,32 | 19,57 | +0,05% | 3,63% | 1.616.300 |
| 12/11/2025 | 19,14 | 19,80 | 19,13 | 19,56 | +2,73% | 3,50% | 1.433.400 |
| 11/11/2025 | 19,36 | 19,67 | 18,96 | 19,04 | -0,94% | 3,67% | 1.686.400 |
| 10/11/2025 | 20,49 | 20,52 | 19,19 | 19,22 | -3,85% | 6,50% | 1.595.800 |
| 07/11/2025 | 20,30 | 20,57 | 19,59 | 19,99 | -0,55% | 4,80% | 1.826.300 |
| 06/11/2025 | 20,57 | 20,86 | 19,94 | 20,10 | -2,33% | 4,45% | 2.599.800 |
| 05/11/2025 | 20,20 | 20,76 | 20,19 | 20,58 | +1,88% | 2,85% | 2.136.100 |
| 04/11/2025 | 19,96 | 20,28 | 19,63 | 20,20 | +1,87% | 3,26% | 1.974.800 |
| 03/11/2025 | 19,37 | 19,90 | 19,00 | 19,83 | +1,33% | 4,65% | 2.490.500 |
| 31/10/2025 | 19,18 | 19,98 | 19,07 | 19,57 | +1,77% | 4,72% | 2.175.800 |
| 30/10/2025 | 19,68 | 19,78 | 18,96 | 19,23 | -2,34% | 4,17% | 2.334.000 |
| 29/10/2025 | 19,55 | 20,00 | 19,38 | 19,69 | -0,46% | 3,20% | 2.106.300 |
| 28/10/2025 | 20,25 | 20,33 | 19,72 | 19,78 | -2,61% | 2,99% | 1.863.000 |
| 27/10/2025 | 20,26 | 20,66 | 20,02 | 20,31 | +0,25% | 3,16% | 2.973.900 |
| 24/10/2025 | 20,78 | 21,13 | 20,24 | 20,26 | -1,79% | 4,27% | 3.276.100 |
| 23/10/2025 | 19,42 | 20,91 | 18,47 | 20,63 | -17,35% | 12,56% | 8.015.800 |
| 22/10/2025 | 25,44 | 25,66 | 24,87 | 24,96 | -1,89% | 3,11% | 1.462.700 |
| 21/10/2025 | 25,16 | 25,53 | 25,02 | 25,44 | +1,15% | 2,03% | 1.012.300 |
| 20/10/2025 | 24,72 | 25,16 | 24,67 | 25,15 | +2,40% | 1,98% | 935.100 |
| 17/10/2025 | 24,26 | 24,71 | 24,17 | 24,56 | +1,91% | 2,23% | 877.300 |
| 16/10/2025 | 24,33 | 25,14 | 24,00 | 24,10 | -1,15% | 4,69% | 1.346.600 |
| 15/10/2025 | 24,13 | 24,40 | 23,99 | 24,38 | +0,83% | 1,70% | 1.060.500 |
| 14/10/2025 | 23,99 | 24,23 | 23,76 | 24,18 | +0,25% | 1,96% | 724.800 |
| 13/10/2025 | 23,90 | 24,31 | 23,68 | 24,12 | +0,54% | 2,64% | 1.192.400 |
| 10/10/2025 | 24,76 | 24,76 | 23,95 | 23,99 | -2,40% | 3,27% | 1.690.400 |
| 09/10/2025 | 24,15 | 24,64 | 23,94 | 24,58 | +2,20% | 2,90% | 1.462.700 |
| 08/10/2025 | 24,00 | 24,30 | 23,58 | 24,05 | -0,87% | 3,00% | 1.140.300 |
| 07/10/2025 | 23,79 | 24,32 | 23,50 | 24,26 | +2,32% | 3,45% | 1.495.400 |