The Simply Good Foods Company (NQ: SMPL )

33.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 32.68 33.98 32.40 33.81 1,986,191 +0.90(+2.73%)
Apr 22, 2024 32.85 33.12 32.75 32.91 984,328 -0.26(-0.78%)
Apr 19, 2024 32.30 33.31 32.29 33.17 938,826 +0.76(+2.34%)
Apr 18, 2024 32.80 32.93 32.15 32.41 625,528 -0.33(-1.01%)
Apr 17, 2024 33.00 33.09 32.47 32.74 1,007,069 -0.26(-0.79%)
Apr 16, 2024 32.03 33.06 31.94 33.00 1,347,370 +1.25(+3.94%)
Apr 15, 2024 31.91 32.32 31.74 31.75 834,640 -0.15(-0.47%)
Apr 12, 2024 32.01 32.01 31.45 31.90 558,064 -0.24(-0.75%)
Apr 11, 2024 32.48 32.65 31.95 32.14 533,968 -0.26(-0.80%)
Apr 10, 2024 32.40 32.58 31.83 32.40 714,787 -0.40(-1.22%)
Apr 09, 2024 32.41 32.82 32.25 32.80 1,149,925 +0.53(+1.64%)
Apr 08, 2024 32.30 32.87 32.16 32.27 1,352,296 +0.07(+0.22%)
Apr 05, 2024 32.90 32.90 31.70 32.20 1,881,533 -0.53(-1.62%)
Apr 04, 2024 31.63 33.20 30.00 32.73 2,744,065 +0.14(+0.43%)
Apr 03, 2024 33.13 33.23 32.48 32.59 1,732,349 -0.62(-1.87%)
Apr 02, 2024 34.25 34.25 33.10 33.21 1,593,975 -0.94(-2.75%)
Apr 01, 2024 33.99 34.24 33.52 34.15 866,146 +0.12(+0.35%)
Mar 28, 2024 33.80 33.88 33.88 34.03 601,204 +0.14(+0.41%)
Mar 27, 2024 33.85 34.13 33.75 33.89 433,877 +0.29(+0.86%)
Mar 26, 2024 33.27 33.63 33.05 33.60 490,427 +0.40(+1.20%)
Mar 25, 2024 33.49 33.64 32.98 33.20 622,158 -0.17(-0.51%)
Mar 22, 2024 33.60 33.67 32.83 33.37 954,272 -0.09(-0.27%)
Mar 21, 2024 33.41 33.82 33.24 33.46 1,725,002 -0.03(-0.09%)
Mar 20, 2024 35.31 35.58 33.43 33.49 2,014,731 -2.25(-6.30%)
Mar 19, 2024 34.09 35.81 34.09 35.74 1,257,891 +1.53(+4.47%)
Mar 18, 2024 33.47 34.50 33.43 34.21 880,670 +0.83(+2.49%)
Mar 15, 2024 33.36 33.83 32.88 33.38 1,488,402 -0.19(-0.57%)
Mar 14, 2024 34.03 34.17 33.20 33.57 729,784 -0.48(-1.41%)
Mar 13, 2024 34.02 34.45 33.98 34.05 597,853 +0.06(+0.18%)
Mar 12, 2024 33.61 34.17 33.57 33.99 804,008 +0.21(+0.62%)
Mar 11, 2024 33.41 33.85 33.41 33.78 604,448 +0.30(+0.90%)
Mar 08, 2024 33.25 33.76 32.93 33.48 941,349 +0.44(+1.33%)
Mar 07, 2024 33.30 33.65 32.85 33.04 1,473,642 -0.16(-0.48%)
Mar 06, 2024 34.05 34.13 33.19 33.20 1,240,738 -0.67(-1.98%)
Mar 05, 2024 34.62 34.70 33.84 33.87 1,005,173 -0.64(-1.85%)
Mar 04, 2024 35.32 35.42 34.20 34.51 779,071 -0.64(-1.82%)
Mar 01, 2024 35.51 35.91 35.11 35.15 528,359 -0.33(-0.93%)
Feb 29, 2024 35.88 35.88 35.25 35.48 855,001 +0.09(+0.25%)
Feb 28, 2024 35.06 35.76 34.83 35.39 686,590 +0.33(+0.94%)
Feb 27, 2024 35.20 35.23 34.77 35.06 690,841 -0.03(-0.09%)
Feb 26, 2024 35.50 35.54 34.97 35.09 624,028 -0.50(-1.40%)
Feb 23, 2024 35.71 35.72 35.26 35.59 484,752 -0.05(-0.14%)
Feb 22, 2024 35.08 35.77 34.86 35.64 705,415 +0.21(+0.59%)
Feb 21, 2024 35.17 35.43 34.80 35.43 988,907 +0.25(+0.71%)
Feb 20, 2024 35.57 36.34 35.05 35.18 1,029,180 -0.49(-1.37%)
Feb 16, 2024 36.36 36.42 35.65 35.67 627,489 -0.69(-1.90%)
Feb 15, 2024 35.68 36.39 35.52 36.36 835,029 +0.83(+2.34%)
Feb 14, 2024 35.64 35.64 34.88 35.53 1,085,606 +0.07(+0.20%)
Feb 13, 2024 35.56 35.89 34.96 35.46 1,115,497 -0.50(-1.39%)
Feb 12, 2024 35.27 36.07 35.11 35.96 978,973 +0.79(+2.25%)
Feb 09, 2024 35.69 35.82 34.86 35.17 1,192,341 -0.71(-1.98%)
Feb 08, 2024 36.27 36.52 35.64 35.88 1,310,809 -0.28(-0.77%)
Feb 07, 2024 37.45 37.49 35.99 36.16 852,051 -1.09(-2.93%)
Feb 06, 2024 37.00 37.77 36.62 37.25 1,021,553 +0.12(+0.32%)
Feb 05, 2024 37.74 37.85 36.98 37.13 675,720 -0.75(-1.98%)
Feb 02, 2024 37.98 38.03 37.17 37.88 624,872 -0.03(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.