The Simply Good Foods Company (NQ: SMPL )

38.70 USD +1.43 (+3.83%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 35.69 37.36 34.45 37.27 1,026,167 +2.96(+8.63%)
Oct 21, 2021 34.79 34.79 33.88 34.31 592,524 +0.16(+0.47%)
Oct 20, 2021 34.50 35.08 34.12 34.15 418,708 -0.35(-1.01%)
Oct 19, 2021 35.12 35.18 34.30 34.50 191,972 -0.73(-2.07%)
Oct 18, 2021 34.90 35.45 34.56 35.23 174,927 +0.22(+0.63%)
Oct 15, 2021 35.12 35.75 34.80 35.01 339,074 +0.38(+1.10%)
Oct 14, 2021 34.68 35.01 34.35 34.63 290,962 +0.18(+0.52%)
Oct 13, 2021 35.21 35.62 34.23 34.45 244,359 -0.98(-2.77%)
Oct 12, 2021 35.29 35.75 35.20 35.43 222,366 +0.02(+0.06%)
Oct 11, 2021 35.42 35.73 35.34 35.41 108,605 -0.08(-0.23%)
Oct 08, 2021 36.16 36.16 35.41 35.49 163,225 -0.72(-1.99%)
Oct 07, 2021 36.00 36.87 36.00 36.21 296,176 +0.32(+0.89%)
Oct 06, 2021 34.88 35.96 34.82 35.89 279,691 +0.72(+2.05%)
Oct 05, 2021 35.35 35.74 35.07 35.17 416,246 -0.16(-0.45%)
Oct 04, 2021 35.40 35.81 35.03 35.33 214,182 -0.17(-0.48%)
Oct 01, 2021 34.84 35.71 34.56 35.50 359,432 +1.01(+2.93%)
Sep 30, 2021 35.26 35.49 34.47 34.49 184,613 -0.79(-2.24%)
Sep 29, 2021 34.60 35.34 34.47 35.28 212,463 +0.84(+2.44%)
Sep 28, 2021 34.96 34.99 34.25 34.44 434,106 -0.69(-1.96%)
Sep 27, 2021 35.00 35.52 34.81 35.13 319,527 +0.12(+0.34%)
Sep 24, 2021 35.52 35.73 34.95 35.01 330,714 -0.72(-2.02%)
Sep 23, 2021 35.99 36.29 35.72 35.73 285,054 -0.01(-0.03%)
Sep 22, 2021 35.18 36.16 35.02 35.74 334,914 +0.83(+2.38%)
Sep 21, 2021 34.58 35.02 34.39 34.91 286,652 +0.64(+1.87%)
Sep 20, 2021 33.93 34.74 33.55 34.27 276,750 -0.34(-0.98%)
Sep 17, 2021 35.24 35.24 34.11 34.61 1,135,453 -0.37(-1.06%)
Sep 16, 2021 34.86 35.17 34.38 34.98 212,441 +0.03(+0.09%)
Sep 15, 2021 34.65 35.08 34.43 34.95 391,872 +0.22(+0.63%)
Sep 14, 2021 35.24 35.64 34.46 34.73 210,062 -0.37(-1.05%)
Sep 13, 2021 35.29 35.60 34.86 35.10 232,517 -0.07(-0.20%)
Sep 10, 2021 34.75 35.55 34.34 35.17 374,377 +0.52(+1.50%)
Sep 09, 2021 35.60 35.63 34.58 34.65 276,363 -1.06(-2.97%)
Sep 08, 2021 34.81 35.89 34.77 35.71 329,605 +0.96(+2.76%)
Sep 07, 2021 35.45 35.45 34.73 34.75 211,735 -0.81(-2.28%)
Sep 03, 2021 35.62 35.96 35.45 35.56 218,391 -0.26(-0.73%)
Sep 02, 2021 35.87 36.03 35.66 35.82 223,758 +0.13(+0.36%)
Sep 01, 2021 35.78 36.01 35.21 35.69 199,248 +0.07(+0.20%)
Aug 31, 2021 35.63 35.78 35.18 35.62 365,769 +0.05(+0.14%)
Aug 30, 2021 35.29 35.66 33.99 35.57 355,677 +0.22(+0.62%)
Aug 27, 2021 34.20 35.45 34.20 35.35 464,180 +1.18(+3.45%)
Aug 26, 2021 34.87 35.11 34.14 34.17 332,920 -0.82(-2.34%)
Aug 25, 2021 34.70 35.28 34.54 34.99 334,783 +0.24(+0.69%)
Aug 24, 2021 35.30 35.46 34.30 34.75 460,626 -0.61(-1.73%)
Aug 23, 2021 35.18 35.46 34.63 35.36 464,791 +0.20(+0.57%)
Aug 20, 2021 35.37 35.37 34.45 35.16 388,048 +0.48(+1.38%)
Aug 19, 2021 34.25 35.11 33.91 34.68 361,549 +0.13(+0.38%)
Aug 18, 2021 35.35 35.73 34.52 34.55 256,652 -0.77(-2.18%)
Aug 17, 2021 35.80 35.90 35.08 35.32 548,377 -0.79(-2.19%)
Aug 16, 2021 36.35 36.35 35.80 36.11 277,210 -0.45(-1.23%)
Aug 13, 2021 36.03 36.61 35.75 36.56 273,018 +0.57(+1.58%)
Aug 12, 2021 36.07 36.57 35.73 35.99 268,381 -0.12(-0.33%)
Aug 11, 2021 35.67 36.77 35.47 36.11 712,740 +0.64(+1.80%)
Aug 10, 2021 35.86 36.85 34.88 35.47 478,002 -0.33(-0.92%)
Aug 09, 2021 36.15 36.44 35.77 35.80 226,919 -0.45(-1.24%)
Aug 06, 2021 36.81 37.03 36.16 36.25 334,189 -0.29(-0.79%)
Aug 05, 2021 36.03 36.61 35.95 36.54 278,659 +0.61(+1.70%)
Aug 04, 2021 36.68 36.84 35.76 35.93 260,401 -0.95(-2.58%)
Aug 03, 2021 37.11 37.11 36.45 36.88 352,792 -0.08(-0.22%)
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.