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 (%)
Nov 30, 2021 37.39 38.08 36.87 36.97 363,636 -0.80(-2.12%)
Nov 29, 2021 38.30 39.54 37.76 37.77 283,167 -0.16(-0.42%)
Nov 26, 2021 38.75 39.59 37.46 37.93 389,950 -1.74(-4.39%)
Nov 24, 2021 39.19 39.88 38.98 39.67 187,475 +0.22(+0.56%)
Nov 23, 2021 39.16 39.62 38.90 39.45 273,571 +0.36(+0.91%)
Nov 22, 2021 39.28 39.97 38.97 39.09 262,006 +0.08(+0.21%)
Nov 19, 2021 39.30 39.48 38.85 39.01 319,828 -0.37(-0.94%)
Nov 18, 2021 39.65 39.41 39.15 39.38 297,816 -0.24(-0.61%)
Nov 17, 2021 39.70 40.02 39.12 39.62 355,804 -0.85(-2.10%)
Nov 16, 2021 39.54 40.59 39.54 40.47 503,328 +0.72(+1.81%)
Nov 15, 2021 39.60 39.92 39.30 39.75 394,623 +0.24(+0.61%)
Nov 12, 2021 39.33 39.78 39.11 39.51 189,924 +0.29(+0.74%)
Nov 11, 2021 39.82 39.82 39.18 39.22 198,893 -0.52(-1.31%)
Nov 10, 2021 40.44 39.60 39.74 349,692 -0.66(-1.63%)
Nov 09, 2021 41.00 41.25 40.31 40.40 276,042 -0.48(-1.17%)
Nov 08, 2021 41.01 41.35 40.58 40.88 440,538 -0.14(-0.34%)
Nov 05, 2021 39.48 41.17 39.41 41.02 464,913 +1.52(+3.85%)
Nov 04, 2021 39.89 40.35 39.42 39.50 334,306 -0.38(-0.95%)
Nov 03, 2021 39.99 40.36 39.40 39.88 592,441 -0.17(-0.42%)
Nov 02, 2021 39.55 40.25 39.44 40.05 498,050 +0.50(+1.26%)
Nov 01, 2021 39.65 39.40 38.89 39.55 458,166 -0.10(-0.25%)
Oct 29, 2021 39.93 40.04 39.40 39.65 325,160 -0.50(-1.25%)
Oct 28, 2021 38.83 40.15 304,073 +1.29(+3.32%)
Oct 27, 2021 39.75 40.26 38.83 38.86 377,966 -0.84(-2.12%)
Oct 26, 2021 38.80 39.91 39.70 654,839 +0.88(+2.27%)
Oct 25, 2021 38.47 38.82 1,164,800 +1.55(+4.16%)
Oct 22, 2021 35.69 37.36 34.45 37.27 1,026,167 +2.96(+8.63%)
Oct 21, 2021 34.80 34.80 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 35.48 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%)
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.