Indicators

The Simply Good Foods Company (NQ: SMPL )

37.12 -0.37 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.58	17.19	16.27	17.03	1,127,900	+0.33(+1.98%)
May 28, 2020	17.92	17.98	16.69	16.70	1,233,868	-1.18(-6.60%)
May 27, 2020	17.51	17.93	16.96	17.88	821,919	+0.66(+3.83%)
May 26, 2020	16.27	17.40	16.27	17.22	1,878,351	+0.82(+5.00%)
May 22, 2020	16.66	16.66	16.13	16.40	1,127,100	-0.10(-0.61%)
May 21, 2020	17.10	17.10	16.43	16.50	1,331,332	-0.55(-3.23%)
May 20, 2020	16.37	17.22	15.91	17.05	1,447,112	+0.90(+5.57%)
May 19, 2020	17.35	17.44	16.14	16.15	1,698,959	-1.16(-6.70%)
May 18, 2020	17.61	17.78	17.12	17.31	866,808	+0.43(+2.55%)
May 15, 2020	16.93	17.19	16.66	16.88	809,000	+0.01(+0.06%)
May 14, 2020	16.75	17.43	16.26	16.87	1,129,915	+0.02(+0.12%)
May 13, 2020	18.12	18.19	16.65	16.85	1,542,854	-1.37(-7.52%)
May 12, 2020	19.51	19.54	18.19	18.22	874,260	-1.32(-6.76%)
May 11, 2020	19.92	20.47	19.47	19.54	839,888	-0.55(-2.74%)
May 08, 2020	19.02	20.19	18.75	20.09	1,125,500	+1.32(+7.03%)
May 07, 2020	18.59	18.99	18.40	18.77	923,960	+0.59(+3.25%)
May 06, 2020	18.31	18.58	17.84	18.18	862,532	+0.01(+0.06%)
May 05, 2020	18.29	18.62	17.91	18.17	1,026,166	-0.03(-0.16%)
May 04, 2020	18.12	18.44	17.84	18.20	934,006	-0.15(-0.82%)

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.