Skip to main content

The Simply Good Foods Company (NQ: SMPL )

33.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.49 34.86 34.42 34.55 407,000 -0.31(-0.89%)
Apr 29, 2021 34.96 35.34 34.25 34.86 282,741 +0.21(+0.61%)
Apr 28, 2021 34.31 34.97 34.13 34.65 265,055 +0.51(+1.49%)
Apr 27, 2021 34.40 34.43 33.71 34.14 298,116 -0.18(-0.52%)
Apr 26, 2021 33.75 34.35 33.45 34.32 340,553 +0.68(+2.02%)
Apr 23, 2021 34.13 34.15 33.39 33.64 564,400 -0.30(-0.88%)
Apr 22, 2021 34.00 34.65 33.92 33.94 604,198 +0.09(+0.27%)
Apr 21, 2021 33.05 33.90 33.02 33.85 694,001 +0.86(+2.61%)
Apr 20, 2021 33.07 33.40 31.28 32.99 317,023 -0.22(-0.66%)
Apr 19, 2021 33.23 33.34 32.73 33.21 290,599 -0.21(-0.63%)
Apr 16, 2021 33.43 33.72 32.81 33.42 433,800 +0.33(+1.00%)
Apr 15, 2021 32.75 33.26 32.64 33.09 444,454 +0.51(+1.57%)
Apr 14, 2021 32.75 33.05 32.42 32.58 607,695 -0.01(-0.03%)
Apr 13, 2021 32.61 32.81 32.18 32.59 526,575 -0.02(-0.06%)
Apr 12, 2021 31.34 32.91 31.31 32.61 756,765 +1.28(+4.09%)
Apr 09, 2021 31.70 31.75 30.98 31.33 341,600 -0.43(-1.35%)
Apr 08, 2021 32.10 32.56 31.59 31.76 548,564 +0.28(+0.89%)
Apr 07, 2021 31.45 32.67 31.32 31.48 971,302 +0.31(+0.99%)
Apr 06, 2021 31.06 31.96 30.73 31.17 688,446 -0.21(-0.67%)
Apr 05, 2021 31.49 31.73 30.59 31.38 648,381 +0.43(+1.39%)
Apr 01, 2021 30.38 31.17 29.79 30.95 548,300 +0.53(+1.74%)
Mar 31, 2021 30.33 31.21 30.19 30.42 663,712 +0.09(+0.30%)
Mar 30, 2021 29.74 30.66 29.71 30.33 565,733 +0.56(+1.88%)
Mar 29, 2021 30.40 30.70 29.41 29.77 650,810 -0.93(-3.03%)
Mar 26, 2021 29.50 30.91 29.11 30.70 765,400 +1.26(+4.28%)
Mar 25, 2021 28.37 29.68 28.06 29.44 843,494 +0.76(+2.65%)
Mar 24, 2021 29.44 29.84 28.59 28.68 785,099 -0.97(-3.27%)
Mar 23, 2021 31.29 31.93 29.30 29.65 1,408,494 -2.12(-6.67%)
Mar 22, 2021 32.71 33.13 30.89 31.77 708,808 -0.49(-1.52%)
Mar 19, 2021 32.40 32.48 30.31 32.26 2,224,100 -0.64(-1.95%)
Mar 18, 2021 34.33 34.38 32.60 32.90 814,159 -1.81(-5.21%)
Mar 17, 2021 33.62 34.75 33.05 34.71 460,390 +0.83(+2.45%)
Mar 16, 2021 33.99 34.61 33.54 33.88 572,873 +0.17(+0.50%)
Mar 15, 2021 32.87 34.07 32.41 33.71 851,391 +0.99(+3.03%)
Mar 12, 2021 33.52 34.48 32.17 32.72 1,033,500 -0.71(-2.12%)
Mar 11, 2021 35.00 35.25 32.96 33.43 1,394,166 -0.32(-0.95%)
Mar 10, 2021 31.97 34.59 31.86 33.75 3,105,045 +2.19(+6.94%)
Mar 09, 2021 30.83 31.84 30.75 31.56 472,998 +1.06(+3.48%)
Mar 08, 2021 29.92 31.06 29.92 30.50 352,129 +0.17(+0.56%)
Mar 05, 2021 29.04 30.43 28.01 30.33 571,300 +1.39(+4.80%)
Mar 04, 2021 29.14 29.79 28.03 28.94 797,625 +0.03(+0.10%)
Mar 03, 2021 29.01 29.23 28.00 28.91 507,627 -0.06(-0.21%)
Mar 02, 2021 30.66 31.05 28.95 28.97 667,540 -1.76(-5.73%)
Mar 01, 2021 29.78 31.23 29.18 30.73 526,991 +1.56(+5.35%)
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%)
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.