Simply Better Brands Corp. (SBBCF)
OTCMKTS
· Delayed Price · Currency is USD
0.6024
-0.0061 (-1.00%)
Apr 29, 2025, 4:00 PM EDT
Simply Better Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 8.18% | 48,800 |
| May 1, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -2.80% | 30,490 |
| Apr 30, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 4.18% | 74,510 |
| Apr 29, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -1.00% | 128,970 |
| Apr 28, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -0.32% | 104,231 |
| Apr 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.48% | 9,901 |
| Apr 24, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 5.54% | 158,713 |
| Apr 23, 2025 | 0.63 | 0.63 | 0.57 | 0.61 | 0.61 | -5.40% | 346,650 |
| Apr 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 18,250 |
| Apr 21, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -2.99% | 90,650 |
| Apr 17, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 79,638 |
| Apr 16, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -6.94% | 241,803 |
| Apr 15, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | 2.13% | 11,800 |
| Apr 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.30% | 8,350 |
| Apr 11, 2025 | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | 11.75% | 71,076 |
| Apr 10, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -1.93% | 143,498 |
| Apr 9, 2025 | 0.59 | 0.69 | 0.58 | 0.68 | 0.68 | 8.89% | 79,350 |
| Apr 8, 2025 | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | 1.81% | 172,444 |
| Apr 7, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | -3.96% | 64,521 |
| Apr 4, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -9.54% | 6,500 |
| Apr 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.57% | 144,300 |
| Apr 2, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 8.94% | 70,779 |
| Apr 1, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 4.81% | 32,847 |
| Mar 31, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -7.51% | 116,822 |
| Mar 28, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -3.09% | 193,700 |
| Mar 27, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -3.40% | 183,600 |
| Mar 26, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.68% | 25,479 |
| Mar 25, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.99% | 4,310 |
| Mar 24, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 42,984 |
| Mar 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 7,610 |
| Mar 20, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | 2.19% | 74,650 |
| Mar 19, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 29,675 |
| Mar 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.06% | 35,721 |
| Mar 17, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.85% | 5,427 |
| Mar 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.09% | 7,420 |
| Mar 13, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 7,320 |
| Mar 12, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 16,489 |
| Mar 11, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 77,940 |
| Mar 10, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | 1.45% | 58,240 |
| Mar 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.34% | 3,550 |
| Mar 6, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.34% | 56,629 |
| Mar 5, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 2.59% | 8,750 |
| Mar 4, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 4.96% | 160,659 |
| Mar 3, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.03% | 16,047 |
| Feb 28, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -7.61% | 89,978 |
| Feb 27, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 4,913 |
| Feb 26, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.83% | 73,060 |
| Feb 25, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | -1.22% | 12,970 |
| Feb 24, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -4.55% | 30,718 |
| Feb 21, 2025 | 0.82 | 0.84 | 0.76 | 0.77 | 0.77 | -2.85% | 86,519 |