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 (%)
Oct 31, 2018 17.88 19.03 17.73 18.96 1,350,826 +1.09(+6.10%)
Oct 30, 2018 17.26 17.97 17.26 17.87 786,599 +0.58(+3.35%)
Oct 29, 2018 17.24 17.96 17.07 17.29 1,048,376 +0.27(+1.59%)
Oct 26, 2018 17.63 17.68 17.01 17.02 996,400 -0.72(-4.06%)
Oct 25, 2018 18.65 19.42 17.68 17.74 1,223,866 -0.59(-3.22%)
Oct 24, 2018 18.79 19.58 17.71 18.33 2,067,299 -1.10(-5.66%)
Oct 23, 2018 19.07 19.70 18.90 19.43 1,772,434 +0.19(+0.99%)
Oct 22, 2018 19.57 19.63 18.85 19.24 1,087,139 -0.18(-0.93%)
Oct 19, 2018 19.11 19.43 18.91 19.42 500,300 +0.43(+2.26%)
Oct 18, 2018 18.89 19.18 18.79 18.99 716,937 +0.00(+0.00%)
Oct 17, 2018 19.27 19.42 18.61 18.99 1,050,306 +0.07(+0.37%)
Oct 16, 2018 17.88 19.01 17.88 18.92 1,284,869 +1.14(+6.41%)
Oct 15, 2018 17.42 17.95 17.12 17.78 325,391 +0.25(+1.43%)
Oct 12, 2018 17.45 17.72 17.28 17.53 560,800 +0.30(+1.74%)
Oct 11, 2018 17.61 17.72 16.92 17.23 1,274,724 -0.57(-3.20%)
Oct 10, 2018 18.07 18.29 17.80 17.80 715,834 -0.24(-1.33%)
Oct 09, 2018 18.14 18.38 18.04 18.04 608,065 -0.13(-0.72%)
Oct 08, 2018 18.24 18.29 17.93 18.17 410,058 -0.11(-0.60%)
Oct 05, 2018 18.44 18.70 17.90 18.28 675,400 -0.22(-1.19%)
Oct 04, 2018 19.06 19.06 18.21 18.50 1,193,314 -0.52(-2.73%)
Oct 03, 2018 18.95 19.18 18.67 19.02 620,627 +0.03(+0.16%)
Oct 02, 2018 19.51 19.51 18.95 18.99 688,742 -0.47(-2.42%)
Oct 01, 2018 19.60 19.84 19.37 19.46 1,233,168 +0.01(+0.05%)
Sep 28, 2018 18.92 19.52 18.87 19.45 1,015,900 +0.54(+2.86%)
Sep 27, 2018 18.80 18.94 18.46 18.91 1,010,210 +0.17(+0.91%)
Sep 26, 2018 18.58 19.34 18.58 18.74 877,758 +0.17(+0.92%)
Sep 25, 2018 18.24 18.64 18.13 18.57 1,679,927 +0.40(+2.20%)
Sep 24, 2018 18.07 18.28 18.05 18.17 1,492,049 +0.13(+0.72%)
Sep 21, 2018 18.00 18.11 17.96 18.04 721,600 +0.03(+0.17%)
Sep 20, 2018 18.08 18.09 18.00 18.01 312,943 -0.01(-0.06%)
Sep 19, 2018 18.44 18.60 18.00 18.02 492,870 -0.44(-2.38%)
Sep 18, 2018 18.24 18.48 18.22 18.46 1,640,783 +0.40(+2.21%)
Sep 17, 2018 18.03 18.07 17.94 18.06 377,296 +0.01(+0.06%)
Sep 14, 2018 18.05 18.11 17.95 18.05 197,200 +0.05(+0.28%)
Sep 13, 2018 18.20 18.30 17.77 18.00 208,805 -0.20(-1.10%)
Sep 12, 2018 18.09 18.24 18.04 18.20 473,131 +0.05(+0.28%)
Sep 11, 2018 18.13 18.25 18.04 18.15 384,846 +0.04(+0.22%)
Sep 10, 2018 18.05 18.20 18.00 18.11 438,945 +0.08(+0.44%)
Sep 07, 2018 17.87 18.08 17.65 18.03 250,600 +0.15(+0.84%)
Sep 06, 2018 18.01 18.05 17.75 17.88 161,013 -0.12(-0.67%)
Sep 05, 2018 18.11 18.23 17.96 18.00 462,788 -0.11(-0.61%)
Sep 04, 2018 17.93 18.19 17.89 18.11 380,769 +0.11(+0.61%)
Aug 31, 2018 18.00 18.00 18.00 0 +0.07(+0.39%)
Aug 30, 2018 17.94 18.00 17.78 17.93 124,346 +0.00(+0.00%)
Aug 29, 2018 18.20 18.20 17.79 17.93 249,967 +0.12(+0.67%)
Aug 28, 2018 17.76 17.84 17.43 17.81 163,179 +0.03(+0.17%)
Aug 27, 2018 18.04 18.19 17.75 17.78 172,991 -0.20(-1.11%)
Aug 24, 2018 17.94 18.02 17.84 17.98 242,500 +0.03(+0.17%)
Aug 23, 2018 17.63 18.01 17.56 17.95 365,345 +0.28(+1.58%)
Aug 22, 2018 17.59 17.70 17.44 17.67 175,132 +0.16(+0.91%)
Aug 21, 2018 17.54 17.61 17.27 17.51 469,995 -0.04(-0.23%)
Aug 20, 2018 17.85 17.97 17.51 17.55 253,817 -0.30(-1.68%)
Aug 17, 2018 17.66 17.86 17.51 17.85 312,100 +0.21(+1.19%)
Aug 16, 2018 17.66 17.81 17.57 17.64 315,854 +0.02(+0.11%)
Aug 15, 2018 18.18 18.24 17.59 17.62 333,140 -0.33(-1.84%)
Aug 14, 2018 17.63 18.14 17.58 17.95 655,677 +0.38(+2.16%)
Aug 13, 2018 17.85 17.86 17.50 17.57 698,048 -0.19(-1.07%)
Aug 10, 2018 17.26 17.89 17.23 17.76 612,400 +0.41(+2.36%)
Aug 09, 2018 17.42 17.58 17.25 17.35 605,818 +0.14(+0.81%)
Aug 08, 2018 16.92 17.29 16.86 17.21 389,259 +0.34(+2.02%)
Aug 07, 2018 16.60 16.87 16.51 16.87 207,817 +0.34(+2.06%)
Aug 06, 2018 16.77 16.77 16.49 16.53 255,032 -0.15(-0.90%)
Aug 03, 2018 16.77 17.00 16.67 16.68 509,000 -0.01(-0.06%)
Aug 02, 2018 16.64 16.80 16.40 16.69 274,384 +0.06(+0.36%)
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.