Skip to main content

The Simply Good Foods Company (NQ: SMPL )

34.03 +0.14 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.14 29.67 28.75 29.17 761,700 +0.18(+0.62%)
Feb 25, 2021 29.07 29.97 28.68 28.99 396,900 -0.39(-1.33%)
Feb 24, 2021 28.41 29.61 28.25 29.38 907,888 +1.00(+3.52%)
Feb 23, 2021 28.30 28.58 27.71 28.38 613,066 +0.04(+0.14%)
Feb 22, 2021 28.10 28.70 27.80 28.34 792,174 +0.22(+0.78%)
Feb 19, 2021 28.76 29.04 27.84 28.12 453,600 -0.43(-1.51%)
Feb 18, 2021 28.68 28.93 28.34 28.55 566,649 -0.16(-0.56%)
Feb 17, 2021 29.44 29.44 28.57 28.71 403,263 -0.71(-2.41%)
Feb 16, 2021 29.66 30.28 28.73 29.42 479,839 -0.68(-2.26%)
Feb 12, 2021 30.12 30.51 29.96 30.10 257,900 -0.23(-0.76%)
Feb 11, 2021 29.98 30.43 29.53 30.33 436,386 +0.34(+1.13%)
Feb 10, 2021 29.94 30.23 29.66 29.99 321,408 +0.32(+1.08%)
Feb 09, 2021 29.64 29.93 29.31 29.67 311,328 +0.21(+0.71%)
Feb 08, 2021 28.74 29.49 28.53 29.46 353,033 +0.84(+2.94%)
Feb 05, 2021 28.84 29.20 28.46 28.62 428,000 -0.06(-0.21%)
Feb 04, 2021 28.62 28.90 28.38 28.68 529,668 -0.20(-0.69%)
Feb 03, 2021 29.46 29.72 28.34 28.88 587,982 -0.98(-3.28%)
Feb 02, 2021 29.36 29.97 28.72 29.86 428,275 +0.77(+2.65%)
Feb 01, 2021 28.73 29.44 28.17 29.09 524,853 +0.55(+1.93%)
Jan 29, 2021 28.60 29.43 28.47 28.54 500,800 -0.24(-0.83%)
Jan 28, 2021 28.36 29.25 28.17 28.78 881,619 +0.25(+0.88%)
Jan 27, 2021 28.40 28.84 28.09 28.53 808,977 -0.44(-1.52%)
Jan 26, 2021 28.69 29.19 28.19 28.97 348,467 +0.57(+2.01%)
Jan 25, 2021 27.40 29.25 27.36 28.40 813,345 +1.00(+3.65%)
Jan 22, 2021 27.07 27.49 27.00 27.40 492,300 +0.04(+0.15%)
Jan 21, 2021 27.52 27.61 27.00 27.36 442,328 -0.02(-0.07%)
Jan 20, 2021 27.06 27.46 26.79 27.38 476,742 +0.37(+1.37%)
Jan 19, 2021 27.99 28.28 26.78 27.01 694,141 -0.99(-3.54%)
Jan 15, 2021 27.84 28.37 27.77 28.00 510,800 -0.17(-0.60%)
Jan 14, 2021 28.90 29.03 27.77 28.17 665,721 -0.53(-1.85%)
Jan 13, 2021 28.69 29.02 28.26 28.70 639,961 -0.01(-0.03%)
Jan 12, 2021 29.61 29.77 28.40 28.71 967,194 -0.72(-2.45%)
Jan 11, 2021 29.57 29.84 29.14 29.43 600,615 -0.34(-1.14%)
Jan 08, 2021 30.23 30.43 28.94 29.77 781,100 -0.30(-1.00%)
Jan 07, 2021 30.11 30.68 29.27 30.07 1,002,992 +0.01(+0.03%)
Jan 06, 2021 30.50 30.99 29.19 30.06 1,443,878 -0.90(-2.91%)
Jan 05, 2021 29.60 30.48 29.42 30.96 1,155,868 +1.25(+4.21%)
Jan 04, 2021 32.02 32.03 29.52 29.71 1,341,341 -1.65(-5.26%)
Dec 31, 2020 31.36 31.36 31.36 1,155,014 +0.99(+3.26%)
Dec 30, 2020 29.86 30.61 29.86 30.37 1,155,014 +0.62(+2.08%)
Dec 29, 2020 30.16 30.61 29.46 29.75 1,341,893 -0.53(-1.75%)
Dec 28, 2020 30.02 30.75 29.30 30.28 17,182,636 +0.39(+1.30%)
Dec 24, 2020 28.74 30.09 28.60 29.89 1,617,800 +1.15(+4.00%)
Dec 23, 2020 28.70 29.11 28.37 28.74 1,810,506 +0.12(+0.42%)
Dec 22, 2020 29.22 29.49 27.85 28.62 5,194,949 +2.81(+10.89%)
Dec 21, 2020 24.87 25.97 24.67 25.81 565,780 +0.07(+0.27%)
Dec 18, 2020 25.80 26.37 25.67 25.74 950,900 -0.09(-0.35%)
Dec 17, 2020 25.39 26.34 25.39 25.83 424,645 +0.07(+0.27%)
Dec 16, 2020 25.91 26.05 25.40 25.76 424,475 +0.04(+0.16%)
Dec 15, 2020 25.98 26.03 25.26 25.72 659,193 -0.10(-0.39%)
Dec 14, 2020 25.07 26.07 24.97 25.82 749,543 +0.80(+3.22%)
Dec 11, 2020 24.78 25.18 24.33 25.02 563,300 +0.12(+0.46%)
Dec 10, 2020 24.54 24.95 24.19 24.90 591,070 +0.22(+0.91%)
Dec 09, 2020 24.10 24.78 23.75 24.68 748,740 +0.55(+2.30%)
Dec 08, 2020 23.20 24.36 23.11 24.12 407,816 +0.91(+3.92%)
Dec 07, 2020 23.07 23.23 22.80 23.21 352,782 +0.05(+0.22%)
Dec 04, 2020 22.46 23.18 22.38 23.16 498,400 +0.71(+3.16%)
Dec 03, 2020 21.83 23.06 21.83 22.45 1,702,948 +0.74(+3.41%)
Dec 02, 2020 21.92 21.95 21.66 21.71 577,035 -0.17(-0.78%)
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.