Skip to main content
Simply Better Brands Corp. (TSXV: SBBC)
Canada flag Canada · Delayed Price · Currency is CAD
1.010
+0.010 (1.00%)
Dec 20, 2024, 3:59 PM EST

Simply Better Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.570.590.570.580.581.75%81,631
Sep 26, 20240.600.600.560.570.57-5.00%150,463
Sep 25, 20240.570.610.560.600.60-518,121
Sep 24, 20240.600.610.580.600.601.69%2,505,866
Sep 23, 20240.600.600.590.590.59-486,260
Sep 20, 20240.590.600.590.590.59-1.67%988,646
Sep 19, 20240.600.610.590.600.60-1.64%753,759
Sep 18, 20240.610.620.590.610.611.67%979,256
Sep 17, 20240.630.630.600.600.60-4.76%143,801
Sep 16, 20240.650.650.630.630.63-231,716
Sep 13, 20240.660.660.630.630.63-3.08%86,363
Sep 12, 20240.660.660.620.650.65-4.41%105,020
Sep 11, 20240.690.690.670.680.681.49%126,000
Sep 10, 20240.680.700.650.670.67-210,500
Sep 9, 20240.620.670.620.670.679.84%134,000
Sep 6, 20240.640.640.610.610.61-4.69%162,020
Sep 5, 20240.630.640.620.640.641.59%50,593
Sep 4, 20240.650.650.630.630.63-70,000
Sep 3, 20240.630.650.610.630.631.61%235,470
Aug 30, 20240.630.630.620.620.62-68,003
Aug 29, 20240.600.640.590.620.623.33%185,200
Aug 28, 20240.620.620.600.600.60-1.64%19,470
Aug 27, 20240.610.610.610.610.61-51,525
Aug 26, 20240.580.610.580.610.615.17%636,709
Aug 23, 20240.570.580.560.580.583.57%85,480
Aug 22, 20240.570.570.560.560.56-283,035
Aug 21, 20240.560.570.550.560.56-225,780
Aug 20, 20240.600.600.560.560.56-3.45%56,200
Aug 19, 20240.550.580.540.580.583.57%845,659
Aug 16, 20240.570.570.550.560.56-653,738
Aug 15, 20240.610.610.560.560.56-6.67%56,825
Aug 14, 20240.620.620.600.600.60-3.23%61,577
Aug 13, 20240.600.630.580.620.628.77%284,105
Aug 12, 20240.690.690.570.570.57-12.31%173,777
Aug 9, 20240.660.740.620.650.654.84%300,546
Aug 8, 20240.550.620.530.620.6216.98%735,432
Aug 7, 20240.550.560.520.530.53-1.85%1,468,247
Aug 6, 20240.560.590.540.540.54-12.90%684,574
Aug 2, 20240.680.680.580.620.62-10.14%376,280
Aug 1, 20240.690.700.680.690.69-259,456
Jul 31, 20240.700.710.680.690.69-1.43%234,975