Simply Better Brands Corp. - SBBC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 17, 2025	0.76	0.77	0.77	0.77	0.75	96,800
June 16, 2025	0.81	0.77	0.77	0.82	0.76	109,610
June 13, 2025	0.81	0.8	0.8	0.81	0.78	124,492
June 12, 2025	0.81	0.79	0.79	0.82	0.78	346,508
June 11, 2025	0.83	0.81	0.81	0.85	0.81	239,765
June 10, 2025	0.85	0.83	0.83	0.86	0.83	271,106
June 09, 2025	0.87	0.84	0.84	0.87	0.84	33,450
June 06, 2025	0.85	0.85	0.85	0.86	0.85	33,867
June 05, 2025	0.88	0.86	0.86	0.88	0.84	72,534
June 04, 2025	0.83	0.88	0.88	0.88	0.82	286,325
June 03, 2025	0.86	0.84	0.84	0.86	0.83	246,112
June 02, 2025	0.9	0.85	0.85	0.91	0.85	152,198
May 30, 2025	0.89	0.89	0.89	0.92	0.86	185,219
May 29, 2025	0.87	0.9	0.9	0.92	0.8	1.01M
May 28, 2025	0.97	0.98	0.98	0.98	0.95	38,004
May 27, 2025	1.01	0.96	0.96	1.02	0.94	197,344
May 26, 2025	0.96	1.03	1.03	1.03	0.96	90,926
May 23, 2025	0.95	0.92	0.92	0.95	0.92	161,640
May 22, 2025	0.94	0.95	0.95	0.96	0.94	393,803
May 21, 2025	0.95	0.94	0.94	0.96	0.93	1.1M
May 20, 2025	0.96	0.95	0.95	0.99	0.93	549,952
May 16, 2025	0.95	0.94	0.94	0.97	0.92	347,849
May 15, 2025	0.95	0.97	0.97	0.99	0.95	265,776
May 14, 2025	1.02	0.98	0.98	1.02	0.95	761,312
May 13, 2025	0.97	1.01	1.01	1.02	0.97	776,805
May 12, 2025	0.97	0.97	0.97	0.99	0.95	743,811
May 09, 2025	0.97	0.98	0.98	0.98	0.93	175,434
May 08, 2025	0.99	0.96	0.96	0.99	0.94	456,615
May 07, 2025	0.96	1	1	1.02	0.96	619,135
May 06, 2025	0.92	0.96	0.96	0.96	0.92	195,025
May 05, 2025	0.92	0.91	0.91	0.94	0.9	1.04M
May 02, 2025	0.84	0.9	0.9	0.92	0.84	274,911
May 01, 2025	0.84	0.84	0.84	0.88	0.83	289,950
April 30, 2025	0.87	0.87	0.87	0.88	0.83	324,717
April 29, 2025	0.83	0.85	0.85	0.88	0.81	645,118
April 28, 2025	0.84	0.84	0.84	0.86	0.83	76,660
April 25, 2025	0.87	0.85	0.85	0.87	0.83	56,172
April 24, 2025	0.83	0.87	0.87	0.88	0.83	191,652
April 23, 2025	0.83	0.82	0.82	0.89	0.8	2.12M
April 22, 2025	0.91	0.87	0.87	0.92	0.86	211,815
April 21, 2025	0.93	0.91	0.91	0.93	0.88	116,282
April 17, 2025	0.93	0.93	0.93	0.95	0.9	171,665
April 16, 2025	1.02	0.93	0.93	1.02	0.93	221,153
April 15, 2025	0.98	1.01	1.01	1.04	0.98	516,353
April 14, 2025	1.02	0.99	0.99	1.03	0.97	174,128
April 11, 2025	0.93	1.02	1.02	1.02	0.93	933,249
April 10, 2025	0.95	0.93	0.93	0.98	0.89	405,293
April 09, 2025	0.85	0.95	0.95	0.97	0.82	1.04M
April 08, 2025	0.9	0.91	0.91	0.94	0.88	442,938
April 07, 2025	0.9	0.86	0.86	0.9	0.86	513,855
April 04, 2025	0.96	0.93	0.93	0.96	0.87	707,152
April 03, 2025	0.98	0.97	0.97	1	0.95	392,185
April 02, 2025	0.95	1	1	1.01	0.94	964,503
April 01, 2025	0.9	0.94	0.94	0.94	0.9	198,750
March 31, 2025	0.94	0.9	0.9	0.94	0.84	547,929
March 28, 2025	0.99	0.95	0.95	0.99	0.95	210,301
March 27, 2025	1.01	0.99	0.99	1.02	0.97	586,392
March 26, 2025	1.04	1.01	1.01	1.05	1.01	176,928
March 25, 2025	1.04	1.03	1.03	1.09	1.02	419,702
March 24, 2025	1.01	1.03	1.03	1.03	0.99	262,659

Simply Better Brands Corp. (SBBC.V) TSXV