Skip to main content

The Simply Good Foods Company (NQ: SMPL )

37.71 +0.13 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 11.83 11.97 11.77 11.85 165,072 +0.06(+0.51%)
Aug 30, 2017 11.91 11.99 11.67 11.79 143,277 -0.09(-0.76%)
Aug 29, 2017 11.80 11.97 11.80 11.88 320,671 +0.04(+0.34%)
Aug 28, 2017 11.80 11.97 11.77 11.84 220,651 -0.04(-0.34%)
Aug 25, 2017 11.95 11.95 11.80 11.88 241,827 -0.06(-0.50%)
Aug 24, 2017 11.79 11.96 11.66 11.94 126,675 +0.13(+1.10%)
Aug 23, 2017 11.88 11.99 11.55 11.81 115,367 -0.15(-1.25%)
Aug 22, 2017 12.05 12.10 11.66 11.96 100,407 -0.08(-0.66%)
Aug 21, 2017 11.98 12.10 11.81 12.04 157,247 +0.00(+0.00%)
Aug 18, 2017 12.00 12.32 11.85 12.04 378,256 +0.09(+0.75%)
Aug 17, 2017 12.03 12.03 11.58 11.95 110,089 -0.08(-0.67%)
Aug 16, 2017 11.90 12.10 11.78 12.03 648,086 +0.13(+1.09%)
Aug 15, 2017 12.13 12.13 11.61 11.90 150,832 -0.09(-0.75%)
Aug 14, 2017 12.10 12.43 11.89 11.99 387,319 +0.08(+0.67%)
Aug 11, 2017 11.75 12.24 11.50 11.91 907,763 +0.16(+1.36%)
Aug 10, 2017 11.70 11.90 11.49 11.75 322,646 -0.06(-0.51%)
Aug 09, 2017 11.73 11.85 11.00 11.81 192,322 +0.01(+0.08%)
Aug 08, 2017 11.77 11.94 11.61 11.80 246,930 +0.04(+0.34%)
Aug 07, 2017 11.83 11.94 11.21 11.76 81,610 -0.13(-1.09%)
Aug 04, 2017 11.99 11.99 11.75 11.89 185,465 -0.01(-0.08%)
Aug 03, 2017 11.82 11.99 11.79 11.90 66,674 +0.05(+0.42%)
Aug 02, 2017 11.81 11.91 11.80 11.85 28,679 -0.05(-0.42%)
Aug 01, 2017 11.90 11.95 11.85 11.90 1,060,014 +0.05(+0.42%)
Jul 31, 2017 11.99 12.03 11.84 11.85 492,502 -0.03(-0.25%)
Jul 28, 2017 12.00 12.00 11.77 11.88 344,432 -0.10(-0.83%)
Jul 27, 2017 11.85 11.99 11.50 11.98 55,755 +0.19(+1.61%)
Jul 26, 2017 11.86 11.99 11.68 11.79 450,861 -0.08(-0.67%)
Jul 25, 2017 11.87 11.99 11.76 11.87 129,198 -0.03(-0.25%)
Jul 24, 2017 11.96 12.00 11.78 11.90 451,261 +0.00(+0.00%)
Jul 21, 2017 11.85 11.96 11.77 11.90 402,083 +0.10(+0.85%)
Jul 20, 2017 11.90 12.00 11.75 11.80 622,082 -0.02(-0.17%)
Jul 19, 2017 11.84 12.00 11.70 11.82 699,891 +0.02(+0.17%)
Jul 18, 2017 11.97 12.49 11.58 11.80 859,140 -0.15(-1.26%)
Jul 17, 2017 11.98 12.06 11.60 11.95 352,159 -0.04(-0.33%)
Jul 14, 2017 12.08 12.11 11.90 11.99 1,491,605 -0.01(-0.08%)
Jul 13, 2017 12.01 12.20 11.80 12.00 68,427 -0.23(-1.88%)
Jul 12, 2017 12.39 12.39 11.90 12.23 391,408 +0.23(+1.92%)
Jul 11, 2017 12.00 12.25 12.00 12.00 442,663 +0.00(+0.00%)
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.