Skip to main content
Simply Better Brands Corp. (TSXV:SBBC)
Canada flag Canada · Delayed Price · Currency is CAD
1.090
-0.030 (-2.68%)
Feb 21, 2025, 3:59 PM EST

Simply Better Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.181.181.071.091.09-2.68%171,380
Feb 20, 20251.201.201.111.121.12-1.75%289,327
Feb 19, 20251.141.181.131.141.140.88%188,427
Feb 18, 20251.201.201.111.131.13-3.42%165,696
Feb 14, 20251.101.191.081.171.178.33%188,174
Feb 13, 20251.131.181.061.081.08-2.70%255,893
Feb 12, 20251.041.111.021.111.116.73%293,740
Feb 11, 20251.041.041.001.041.04-242,312
Feb 10, 20251.041.061.031.041.04-230,070
Feb 7, 20251.051.051.021.041.04-0.95%172,000
Feb 6, 20251.051.061.021.051.052.94%234,803
Feb 5, 20251.041.061.011.021.02-0.97%209,863
Feb 4, 20251.061.061.031.031.03-0.96%79,000
Feb 3, 20251.001.070.961.041.04-0.95%553,933
Jan 31, 20251.101.101.041.051.05-4.55%241,837
Jan 30, 20251.111.161.061.101.100.92%274,699
Jan 29, 20251.111.151.081.091.09-5.22%148,861
Jan 28, 20251.161.191.131.151.15-0.86%265,356
Jan 27, 20251.151.181.111.161.16-144,246
Jan 24, 20251.211.211.151.161.16-2.52%211,050
Jan 23, 20251.141.201.141.191.195.31%328,689
Jan 22, 20251.191.191.131.131.13-4.24%157,279
Jan 21, 20251.081.191.081.181.189.26%809,310
Jan 20, 20251.051.121.001.081.080.93%202,964
Jan 17, 20251.131.141.021.071.07-6.96%643,473
Jan 16, 20251.191.211.131.151.15-1.71%308,018
Jan 15, 20251.221.251.141.171.17-1.68%636,622
Jan 14, 20251.141.241.131.191.196.25%253,843
Jan 13, 20251.091.261.071.121.123.70%649,348
Jan 10, 20251.091.091.071.081.08-0.92%102,236
Jan 9, 20251.021.091.021.091.094.81%157,042
Jan 8, 20251.061.071.021.041.04-164,018
Jan 7, 20251.011.051.011.041.042.97%660,599
Jan 6, 20251.091.091.011.011.01-7.34%498,883
Jan 3, 20251.091.101.071.091.09-149,969
Jan 2, 20251.101.131.001.091.09-483,302
Dec 31, 20241.101.101.081.091.092.83%81,355
Dec 30, 20241.101.101.041.061.06-2.75%181,604
Dec 27, 20241.031.101.011.091.095.83%243,439
Dec 24, 20241.021.031.011.031.030.98%25,654
Dec 23, 20241.011.030.991.021.020.99%199,365
Dec 20, 20240.991.020.961.011.011.00%142,936
Dec 19, 20241.051.050.981.001.00-2.91%253,360
Dec 18, 20241.021.061.021.031.031.98%211,964
Dec 17, 20241.071.081.011.011.01-6.48%429,848
Dec 16, 20241.001.081.001.081.0810.20%1,354,685
Dec 13, 20241.001.000.970.980.981.03%214,422
Dec 12, 20240.940.990.920.970.976.59%277,291
Dec 11, 20240.970.990.900.910.91-9.00%1,333,711
Dec 10, 20241.001.020.981.001.001.01%87,599
Dec 9, 20241.001.030.960.990.992.06%159,641
Dec 6, 20241.001.000.930.970.97-1.02%160,554
Dec 5, 20240.991.050.970.980.98-2.00%237,781
Dec 4, 20241.031.050.981.001.00-2.91%250,239
Dec 3, 20241.051.051.031.031.03-0.96%293,399
Dec 2, 20241.101.171.031.041.041.96%608,160
Nov 29, 20241.021.100.971.021.02-792,146
Nov 28, 20240.991.020.961.021.027.37%308,930
Nov 27, 20240.930.990.920.950.952.15%543,688
Nov 26, 20240.940.980.910.930.93-3.12%453,790
Nov 25, 20240.961.090.910.960.961.05%712,989
Nov 22, 20240.860.950.840.950.9513.10%287,869
Nov 21, 20240.850.870.840.840.842.44%409,877
Nov 20, 20240.780.840.740.820.826.49%1,676,320
Nov 19, 20240.750.810.750.770.7720.31%1,924,833
Nov 18, 20240.710.710.630.640.64-4.48%304,704
Nov 15, 20240.640.670.630.670.676.35%99,850
Nov 14, 20240.640.640.630.630.63-1.56%50,644
Nov 13, 20240.650.650.630.640.643.23%58,000
Nov 12, 20240.640.640.600.620.62-83,417
Nov 11, 20240.590.630.590.620.625.08%240,805
Nov 8, 20240.640.640.590.590.59-7.81%78,638
Nov 7, 20240.600.640.600.640.646.67%262,100
Nov 6, 20240.620.620.590.600.60-1.64%302,394
Nov 5, 20240.610.610.590.610.611.67%120,575
Nov 4, 20240.620.620.600.600.60-54,445
Nov 1, 20240.610.610.590.600.60-1.64%71,400
Oct 31, 20240.630.630.600.610.61-4.69%130,000
Oct 30, 20240.610.640.610.640.643.23%127,600
Oct 29, 20240.670.670.620.620.62-7.46%388,864
Oct 28, 20240.640.670.630.670.676.35%134,500
Oct 25, 20240.620.640.620.630.631.61%93,462
Oct 24, 20240.650.650.620.620.62-6.06%99,833
Oct 23, 20240.690.690.650.660.66-2.94%139,100
Oct 22, 20240.700.700.680.680.68-2.86%90,856
Oct 21, 20240.690.700.690.700.701.45%144,414
Oct 18, 20240.700.740.690.690.69-1.43%304,223
Oct 17, 20240.700.740.690.700.702.94%404,511
Oct 16, 20240.730.730.650.680.68-4.23%736,688
Oct 15, 20240.740.750.710.710.71-1,151,135
Oct 11, 20240.650.740.640.710.715.97%377,600
Oct 10, 20240.590.670.590.670.6713.56%765,960
Oct 9, 20240.590.590.580.590.591.72%1,032,375
Oct 8, 20240.580.580.570.580.58-113,934
Oct 7, 20240.580.590.580.580.58-318,704
Oct 4, 20240.580.580.580.580.58-174,289
Oct 3, 20240.580.580.580.580.581.75%637,068
Oct 2, 20240.590.590.570.570.57-1.72%203,190
Oct 1, 20240.580.590.580.580.58-207,315
Sep 30, 20240.570.590.570.580.58-211,790