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 (%)
Jul 30, 2021 37.29 37.72 37.15 37.48 236,883 +0.13(+0.35%)
Jul 29, 2021 37.28 37.73 37.03 37.35 276,661 +0.04(+0.11%)
Jul 28, 2021 37.16 37.56 36.93 37.31 173,923 +0.26(+0.70%)
Jul 27, 2021 37.58 37.60 36.54 37.05 260,537 -0.54(-1.44%)
Jul 26, 2021 37.91 38.05 37.47 37.59 299,697 -0.20(-0.53%)
Jul 23, 2021 37.01 37.85 36.71 37.79 359,672 +0.89(+2.41%)
Jul 22, 2021 37.13 37.23 36.55 36.90 341,138 -0.25(-0.67%)
Jul 21, 2021 37.07 37.34 36.95 37.15 331,664 +0.34(+0.92%)
Jul 20, 2021 36.39 37.15 36.37 36.81 582,754 +0.62(+1.71%)
Jul 19, 2021 36.04 36.75 35.83 36.19 389,705 -0.53(-1.44%)
Jul 16, 2021 36.90 37.32 36.60 36.72 294,968 +0.11(+0.30%)
Jul 15, 2021 36.66 36.80 35.91 36.61 480,372 -0.03(-0.08%)
Jul 14, 2021 36.35 36.86 35.72 36.64 368,145 -0.15(-0.41%)
Jul 13, 2021 37.02 37.40 36.79 36.79 338,631 -0.42(-1.13%)
Jul 12, 2021 37.25 37.51 36.94 37.21 665,959 -0.08(-0.21%)
Jul 09, 2021 37.25 37.63 37.12 37.29 403,274 +0.12(+0.32%)
Jul 08, 2021 36.64 37.45 36.51 37.17 514,314 -0.09(-0.24%)
Jul 07, 2021 37.18 37.49 36.68 37.26 613,314 +0.21(+0.57%)
Jul 06, 2021 37.54 37.54 36.34 37.05 354,442 -0.46(-1.23%)
Jul 02, 2021 37.68 37.85 36.69 37.51 474,006 +0.34(+0.91%)
Jul 01, 2021 38.50 38.50 35.82 37.17 1,123,071 +0.66(+1.81%)
Jun 30, 2021 36.54 36.88 36.34 36.51 434,381 +0.17(+0.47%)
Jun 29, 2021 36.48 36.71 36.15 36.34 355,489 -0.15(-0.41%)
Jun 28, 2021 35.50 36.63 35.50 36.49 530,914 +0.63(+1.76%)
Jun 25, 2021 36.04 36.45 35.72 35.86 1,582,910 -0.28(-0.77%)
Jun 24, 2021 36.14 36.40 35.52 36.14 542,874 +0.03(+0.08%)
Jun 23, 2021 36.27 36.89 36.00 36.11 716,504 -0.28(-0.77%)
Jun 22, 2021 36.44 37.83 36.16 36.39 753,413 +0.26(+0.72%)
Jun 21, 2021 35.86 36.56 34.62 36.13 528,287 +0.27(+0.75%)
Jun 18, 2021 35.59 36.77 35.59 35.86 936,546 +0.02(+0.06%)
Jun 17, 2021 35.93 36.02 34.83 35.84 475,862 +0.11(+0.31%)
Jun 16, 2021 35.56 36.96 34.92 35.73 884,861 +0.27(+0.76%)
Jun 15, 2021 35.50 36.15 35.12 35.46 621,012 +0.00(+0.00%)
Jun 14, 2021 35.31 35.49 35.17 35.46 293,443 +0.27(+0.77%)
Jun 11, 2021 35.07 35.47 34.37 35.19 251,555 +0.15(+0.43%)
Jun 10, 2021 35.49 35.55 34.98 35.04 292,559 -0.32(-0.90%)
Jun 09, 2021 34.81 35.61 34.73 35.36 360,054 +0.50(+1.43%)
Jun 08, 2021 34.70 35.05 34.20 34.86 422,577 +0.27(+0.78%)
Jun 07, 2021 34.29 34.87 34.05 34.59 692,993 +0.38(+1.11%)
Jun 04, 2021 34.12 34.40 33.59 34.21 531,699 +0.23(+0.68%)
Jun 03, 2021 34.29 34.35 33.23 33.98 513,237 -0.56(-1.62%)
Jun 02, 2021 34.54 34.95 34.03 34.54 321,571 +0.08(+0.23%)
Jun 01, 2021 34.59 34.96 34.06 34.46 352,103 -0.07(-0.20%)
May 28, 2021 34.66 34.87 34.28 34.53 374,422 +0.09(+0.26%)
May 27, 2021 35.25 35.48 34.34 34.44 430,546 -0.54(-1.54%)
May 26, 2021 34.74 35.12 34.65 34.98 346,008 +0.44(+1.27%)
May 25, 2021 34.75 34.85 34.27 34.54 418,226 -0.13(-0.37%)
May 24, 2021 34.05 34.85 33.88 34.67 523,019 +0.81(+2.39%)
May 21, 2021 34.55 34.55 33.49 33.86 438,383 -0.31(-0.91%)
May 20, 2021 34.14 34.44 33.34 34.17 464,282 -0.21(-0.61%)
May 19, 2021 33.03 34.42 32.80 34.38 600,822 +0.61(+1.81%)
May 18, 2021 31.09 34.20 31.09 33.77 881,487 +2.08(+6.56%)
May 17, 2021 33.36 33.47 31.46 31.69 1,305,145 -1.72(-5.15%)
May 14, 2021 33.36 33.86 32.74 33.41 764,241 +0.23(+0.71%)
May 13, 2021 32.70 33.35 31.84 33.17 1,480,401 +0.58(+1.80%)
May 12, 2021 33.94 34.00 32.33 32.59 525,423 -1.59(-4.65%)
May 11, 2021 33.78 34.66 33.62 34.18 290,891 -0.27(-0.78%)
May 10, 2021 34.93 34.97 34.44 34.45 294,595 -0.44(-1.26%)
May 07, 2021 34.91 35.10 34.31 34.89 468,187 +0.10(+0.29%)
May 06, 2021 34.19 35.05 34.19 34.79 373,698 +0.87(+2.56%)
May 05, 2021 34.12 34.99 33.68 33.92 186,330 +0.06(+0.18%)
May 04, 2021 34.00 34.02 33.05 33.86 248,323 -0.31(-0.91%)
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.