Simply Better Brands Corp. (TSXV:SBBC)
Canada
· Delayed Price · Currency is CAD 0.9700
-0.0100 (-1.02%)
May 12, 2025, 3:54 PM EDT
Simply Better Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -1.02% | 743,811 |
| May 9, 2025 | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | 2.08% | 175,434 |
| May 8, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -4.00% | 456,615 |
| May 7, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 4.17% | 619,135 |
| May 6, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 5.49% | 195,025 |
| May 5, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | 1.11% | 1,040,501 |
| May 2, 2025 | 0.84 | 0.92 | 0.84 | 0.90 | 0.90 | 7.14% | 274,911 |
| May 1, 2025 | 0.84 | 0.88 | 0.83 | 0.84 | 0.84 | -3.45% | 289,950 |
| Apr 30, 2025 | 0.87 | 0.88 | 0.83 | 0.87 | 0.87 | 2.35% | 324,717 |
| Apr 29, 2025 | 0.83 | 0.88 | 0.81 | 0.85 | 0.85 | 1.19% | 645,118 |
| Apr 28, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 76,660 |
| Apr 25, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -2.30% | 56,172 |
| Apr 24, 2025 | 0.83 | 0.88 | 0.83 | 0.87 | 0.87 | 6.10% | 191,652 |
| Apr 23, 2025 | 0.83 | 0.89 | 0.80 | 0.82 | 0.82 | -5.75% | 2,117,775 |
| Apr 22, 2025 | 0.91 | 0.92 | 0.86 | 0.87 | 0.87 | -4.40% | 211,815 |
| Apr 21, 2025 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -2.15% | 116,282 |
| Apr 17, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 171,665 |
| Apr 16, 2025 | 1.02 | 1.02 | 0.93 | 0.93 | 0.93 | -7.92% | 221,153 |
| Apr 15, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | 2.02% | 516,353 |
| Apr 14, 2025 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -2.94% | 174,128 |
| Apr 11, 2025 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 9.68% | 933,249 |
| Apr 10, 2025 | 0.95 | 0.98 | 0.89 | 0.93 | 0.93 | -2.11% | 405,293 |
| Apr 9, 2025 | 0.85 | 0.97 | 0.82 | 0.95 | 0.95 | 4.40% | 1,042,608 |
| Apr 8, 2025 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | 5.81% | 442,938 |
| Apr 7, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -7.53% | 513,855 |
| Apr 4, 2025 | 0.96 | 0.96 | 0.87 | 0.93 | 0.93 | -4.12% | 707,152 |
| Apr 3, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 392,185 |
| Apr 2, 2025 | 0.95 | 1.01 | 0.94 | 1.00 | 1.00 | 6.38% | 964,503 |
| Apr 1, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 198,750 |
| Mar 31, 2025 | 0.94 | 0.94 | 0.84 | 0.90 | 0.90 | -5.26% | 547,929 |
| Mar 28, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 210,301 |
| Mar 27, 2025 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -1.98% | 586,392 |
| Mar 26, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 176,928 |
| Mar 25, 2025 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | - | 419,702 |
| Mar 24, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 262,659 |
| Mar 21, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 36,616 |
| Mar 20, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 166,369 |
| Mar 19, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 47,470 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.96% | 75,872 |
| Mar 17, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 427,180 |
| Mar 14, 2025 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | 1.02% | 365,800 |
| Mar 13, 2025 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 142,206 |
| Mar 12, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -3.00% | 242,809 |
| Mar 11, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 223,803 |
| Mar 10, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | - | 180,615 |
| Mar 7, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 86,353 |
| Mar 6, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 235,559 |
| Mar 5, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 128,376 |
| Mar 4, 2025 | 0.96 | 1.01 | 0.94 | 1.00 | 1.00 | 4.17% | 427,462 |
| Mar 3, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -1.03% | 734,016 |