Simply Better Brands Corp. (SBBCF)

Simply Better Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.74	0.74	0.74	0.74	0.74	3.29%	8,725
Dec 23, 2024	0.69	0.72	0.69	0.72	0.72	3.57%	22,901
Dec 20, 2024	0.69	0.70	0.69	0.69	0.69	0.45%	2,600
Dec 19, 2024	0.73	0.73	0.69	0.69	0.69	-4.17%	23,007
Dec 18, 2024	0.73	0.74	0.71	0.72	0.72	-11.41%	11,800
Dec 17, 2024	0.85	0.85	0.72	0.81	0.81	7.63%	61,136
Dec 16, 2024	0.72	0.77	0.71	0.76	0.76	8.91%	208,278
Dec 13, 2024	0.70	0.70	0.69	0.69	0.69	3.99%	40,893
Dec 12, 2024	0.64	0.67	0.64	0.67	0.67	2.90%	13,540
Dec 11, 2024	0.68	0.68	0.65	0.65	0.65	-4.73%	28,950
Dec 10, 2024	0.72	0.72	0.68	0.68	0.68	-3.53%	5,857
Dec 9, 2024	0.70	0.71	0.70	0.71	0.71	2.18%	20,724
Dec 6, 2024	0.71	0.71	0.67	0.69	0.69	-2.13%	63,929
Dec 5, 2024	0.71	0.71	0.71	0.71	0.71	-2.08%	500
Dec 4, 2024	0.74	0.78	0.72	0.72	0.72	-2.70%	22,192
Dec 3, 2024	0.74	0.74	0.74	0.74	0.74	-	-
Dec 2, 2024	0.76	0.79	0.74	0.74	0.74	-5.13%	94,901
Nov 29, 2024	0.64	0.78	0.64	0.78	0.78	13.87%	84,063
Nov 27, 2024	0.67	0.72	0.67	0.69	0.69	3.63%	90,900
Nov 26, 2024	0.72	0.73	0.66	0.66	0.66	-7.12%	66,030
Nov 25, 2024	0.69	0.79	0.67	0.71	0.71	11.06%	169,342
Nov 22, 2024	0.61	0.64	0.61	0.64	0.64	5.06%	26,726
Nov 21, 2024	0.61	0.65	0.61	0.61	0.61	2.17%	441,361
Nov 20, 2024	0.57	0.61	0.54	0.60	0.60	7.66%	278,822
Nov 19, 2024	0.55	0.59	0.55	0.55	0.55	17.33%	361,712
Nov 18, 2024	0.46	0.47	0.46	0.47	0.47	-1.52%	4,000
Nov 15, 2024	0.46	0.48	0.46	0.48	0.48	5.49%	16,000
Nov 14, 2024	0.46	0.46	0.46	0.46	0.46	3.41%	10,000
Nov 13, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Nov 12, 2024	0.45	0.45	0.44	0.44	0.44	-	14,528
Nov 11, 2024	0.44	0.44	0.44	0.44	0.44	-4.35%	12,170
Nov 8, 2024	0.47	0.47	0.46	0.46	0.46	-	30,000
Nov 7, 2024	0.44	0.46	0.44	0.46	0.46	7.10%	32,800
Nov 6, 2024	0.45	0.45	0.43	0.43	0.43	-2.39%	11,164
Nov 5, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Nov 4, 2024	0.44	0.45	0.44	0.44	0.44	-0.54%	10,600
Nov 1, 2024	0.45	0.45	0.44	0.44	0.44	0.55%	6,000
Oct 31, 2024	0.46	0.46	0.44	0.44	0.44	-6.30%	21,500
Oct 30, 2024	0.45	0.47	0.42	0.47	0.47	3.39%	47,800
Oct 29, 2024	0.46	0.46	0.45	0.45	0.45	-1.26%	63,250
Oct 28, 2024	0.46	0.46	0.46	0.46	0.46	-	20
Oct 25, 2024	0.46	0.46	0.46	0.46	0.46	-	4,300
Oct 24, 2024	0.47	0.47	0.46	0.46	0.46	-8.46%	14,900
Oct 23, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 22, 2024	0.50	0.50	0.50	0.50	0.50	-1.64%	465
Oct 21, 2024	0.50	0.51	0.50	0.51	0.51	-1.08%	26,975
Oct 18, 2024	0.51	0.54	0.51	0.52	0.52	0.30%	60,000
Oct 17, 2024	0.51	0.52	0.50	0.51	0.51	4.03%	30,426
Oct 16, 2024	0.52	0.52	0.48	0.50	0.50	-8.33%	28,000
Oct 15, 2024	0.53	0.55	0.53	0.54	0.54	3.85%	27,480
Oct 14, 2024	0.78	0.78	0.52	0.52	0.52	2.09%	1,800
Oct 11, 2024	0.46	0.52	0.46	0.51	0.51	0.15%	30,800
Oct 10, 2024	0.51	0.51	0.51	0.51	0.51	20.11%	50,100
Oct 9, 2024	0.43	0.43	0.42	0.42	0.42	-1.50%	47,000
Oct 8, 2024	0.43	0.43	0.43	0.43	0.43	-1.08%	38,040
Oct 7, 2024	0.43	0.43	0.43	0.43	0.43	1.33%	129,067
Oct 4, 2024	0.43	0.44	0.43	0.43	0.43	-0.10%	218,333
Oct 3, 2024	0.43	0.44	0.43	0.43	0.43	-0.15%	80,100
Oct 2, 2024	0.50	0.50	0.42	0.43	0.43	-2.27%	84,305
Oct 1, 2024	0.44	0.47	0.42	0.44	0.44	4.76%	90,991
Sep 30, 2024	0.42	0.42	0.42	0.42	0.42	-7.43%	25,000
Sep 27, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Sep 26, 2024	0.45	0.45	0.45	0.45	0.45	3.32%	1,048
Sep 25, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Sep 24, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Sep 23, 2024	0.44	0.44	0.44	0.44	0.44	-0.20%	100
Sep 20, 2024	0.45	0.45	0.44	0.44	0.44	-2.50%	37,900
Sep 19, 2024	0.45	0.45	0.45	0.45	0.45	0.29%	15,613
Sep 18, 2024	0.44	0.45	0.44	0.45	0.45	-5.26%	4,000
Sep 17, 2024	0.46	0.48	0.45	0.48	0.48	0.42%	24,300
Sep 16, 2024	0.45	0.49	0.45	0.47	0.47	-1.15%	203,200
Sep 13, 2024	0.48	0.48	0.48	0.48	0.48	-7.95%	100
Sep 12, 2024	0.48	0.52	0.48	0.52	0.52	4.91%	4,310
Sep 11, 2024	0.50	0.50	0.50	0.50	0.50	3.22%	100
Sep 10, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Sep 9, 2024	0.47	0.48	0.47	0.48	0.48	4.35%	81,000
Sep 6, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Sep 5, 2024	0.47	0.47	0.46	0.46	0.46	-3.91%	2,600
Sep 4, 2024	0.48	0.48	0.48	0.48	0.48	4.07%	100
Sep 3, 2024	0.47	0.47	0.45	0.46	0.46	-1.47%	63,850
Aug 30, 2024	0.47	0.47	0.47	0.47	0.47	1.43%	100
Aug 29, 2024	0.46	0.46	0.46	0.46	0.46	3.14%	100
Aug 28, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Aug 27, 2024	0.45	0.45	0.45	0.45	0.45	-1.06%	100
Aug 26, 2024	0.45	0.45	0.45	0.45	0.45	8.70%	101
Aug 23, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Aug 22, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Aug 21, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Aug 20, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Aug 19, 2024	0.42	0.42	0.42	0.42	0.42	-	2,500
Aug 16, 2024	0.41	0.51	0.41	0.42	0.42	-1.19%	14,502
Aug 15, 2024	0.42	0.42	0.42	0.42	0.42	-7.73%	13,510
Aug 14, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Aug 13, 2024	0.45	0.46	0.45	0.46	0.46	-10.43%	9,602
Aug 12, 2024	0.51	0.51	0.51	0.51	0.51	-	2
Aug 9, 2024	0.51	0.51	0.51	0.51	0.51	20.26%	500
Aug 8, 2024	0.40	0.42	0.40	0.42	0.42	5.65%	70,710
Aug 7, 2024	0.41	0.41	0.39	0.40	0.40	-	56,700
Aug 6, 2024	0.43	0.44	0.40	0.40	0.40	-13.04%	55,100
Aug 5, 2024	0.46	0.46	0.46	0.46	0.46	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.