Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Simply Good Foods Company (SMPL)
Simply Good Foods Company (SMPL) Historical

SMPL Simply Good Foods Company

37.74

0.00 (0.00%)

Pre Market

Last Updated: 08:31:50

Delayed by 15 minutes

SMPL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	37.74	0.21	0.56%	37.48	37.99	37.23	601,542
May 17 2024	37.53	0.03	0.08%	37.43	37.55	36.85	908,347
May 16 2024	37.50	0.35	0.94%	37.27	37.64	36.98	537,333
May 15 2024	37.15	-0.70	-1.85%	37.97	37.97	36.91	710,878
May 14 2024	37.85	-0.29	-0.76%	38.25	38.825	37.69	599,617
May 13 2024	38.14	0.43	1.14%	37.65	38.22	37.49	422,194
May 10 2024	37.71	0.13	0.35%	37.59	38.42	37.585	723,264
May 09 2024	37.58	0.28	0.75%	37.36	37.60	36.91	556,989
May 08 2024	37.30	0.00	0.00%	37.00	37.57	37.00	521,465
May 07 2024	37.30	0.53	1.44%	36.94	37.58	36.94	716,056
May 06 2024	36.77	-0.57	-1.53%	37.36	37.63	36.39	853,670
May 03 2024	37.34	0.31	0.84%	37.21	37.50	36.63	789,358
May 02 2024	37.03	0.28	0.76%	36.75	37.12	36.48	909,960
May 01 2024	36.75	0.30	0.82%	36.29	36.96	35.88	1,371,791
Apr 30 2024	36.45	2.20	6.42%	34.66	37.09	34.15	2,578,379
Apr 29 2024	34.25	-0.15	-0.44%	34.52	34.65	34.07	543,841
Apr 26 2024	34.40	-0.22	-0.64%	34.30	34.74	34.23	611,141
Apr 25 2024	34.62	0.28	0.82%	34.47	35.44	34.45	1,211,389
Apr 24 2024	34.34	0.53	1.57%	33.37	34.40	33.13	1,095,933
Apr 23 2024	33.81	0.90	2.73%	32.68	33.98	32.40	1,986,191
Apr 22 2024	32.91	-0.26	-0.78%	32.85	33.12	32.75	984,328
Apr 19 2024	33.17	0.76	2.34%	32.30	33.31	32.29	938,826
Apr 18 2024	32.41	-0.33	-1.01%	32.80	32.93	32.151	625,528
Apr 17 2024	32.74	-0.26	-0.79%	33.00	33.09	32.47	1,007,069
Apr 16 2024	33.00	1.25	3.94%	32.03	33.06	32.03	1,317,001
Apr 15 2024	31.75	-0.15	-0.47%	31.91	32.32	31.74	834,640
Apr 12 2024	31.90	-0.24	-0.75%	32.01	32.02	31.455	558,064
Apr 11 2024	32.14	-0.26	-0.80%	32.48	32.65	31.945	533,968
Apr 10 2024	32.40	-0.40	-1.22%	32.40	32.51	31.83	712,181
Apr 09 2024	32.80	0.53	1.64%	32.41	32.82	32.25	1,149,925
Apr 08 2024	32.27	0.07	0.22%	32.30	32.87	32.16	1,352,296
Apr 05 2024	32.20	-0.53	-1.62%	32.90	32.90	31.70	1,880,254
Apr 04 2024	32.73	0.14	0.43%	31.63	33.20	30.00	2,744,004
Apr 03 2024	32.59	-0.62	-1.87%	33.13	33.23	32.48	1,727,265
Apr 02 2024	33.21	-0.94	-2.75%	34.01	34.115	33.105	1,573,126
Apr 01 2024	34.15	0.12	0.35%	33.99	34.24	33.52	866,146
Mar 28 2024	34.03	0.14	0.41%	33.80	34.23	33.76	601,204
Mar 27 2024	33.89	0.29	0.86%	33.85	34.129	33.75	433,859
Mar 26 2024	33.60	0.40	1.20%	33.27	33.63	33.05	490,427
Mar 25 2024	33.20	-0.17	-0.51%	33.49	33.65	32.98	622,158
Mar 22 2024	33.37	-0.09	-0.27%	33.60	33.67	32.83	954,272
Mar 21 2024	33.46	-0.03	-0.09%	33.41	33.82	33.245	1,725,002
Mar 20 2024	33.49	-2.25	-6.30%	35.31	35.575	33.43	2,014,731
Mar 19 2024	35.74	1.53	4.47%	34.09	35.81	34.09	1,257,891
Mar 18 2024	34.21	0.83	2.49%	33.47	34.50	33.43	880,670
Mar 15 2024	33.38	-0.19	-0.57%	33.36	33.79	32.88	1,486,095
Mar 14 2024	33.57	-0.48	-1.41%	34.03	34.17	33.20	729,784
Mar 13 2024	34.05	0.06	0.18%	34.02	34.455	33.98	597,853
Mar 12 2024	33.99	0.21	0.62%	33.61	34.17	33.57	804,008
Mar 11 2024	33.78	0.30	0.90%	33.41	33.85	33.41	604,448
Mar 08 2024	33.48	0.44	1.33%	33.25	33.76	32.93	941,349
Mar 07 2024	33.04	-0.16	-0.48%	33.20	33.65	32.855	1,473,652
Mar 06 2024	33.20	-0.67	-1.98%	34.05	34.135	33.19	1,240,738
Mar 05 2024	33.87	-0.64	-1.85%	34.62	34.705	33.84	1,005,173
Mar 04 2024	34.51	-0.64	-1.82%	35.32	35.42	34.20	779,071
Mar 01 2024	35.15	-0.33	-0.93%	35.51	35.905	35.11	528,359
Feb 29 2024	35.48	0.09	0.25%	35.88	35.88	35.25	854,901
Feb 28 2024	35.39	0.33	0.94%	35.06	35.76	34.83	686,590
Feb 27 2024	35.06	-0.03	-0.09%	35.20	35.23	34.77	611,500
Feb 26 2024	35.09	-0.50	-1.40%	35.50	35.54	34.97	624,028
Feb 23 2024	35.59	-0.05	-0.14%	35.71	35.72	35.26	482,304
Feb 22 2024	35.64	0.21	0.59%	35.08	35.77	34.86	705,415
Feb 21 2024	35.43	0.25	0.71%	35.17	35.43	34.80	988,907

Simply Good Foods

Delayed Upgrade Clock