The Simply Good Foods Company (NQ: SMPL )

33.66 -0.28 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.82 13.97 13.20 13.25 540,747 -0.51(-3.71%)
May 30, 2018 13.76 14.11 13.73 13.76 649,943 +0.04(+0.29%)
May 29, 2018 13.70 13.86 13.65 13.72 245,258 -0.05(-0.36%)
May 25, 2018 13.77 13.77 13.77 0 -0.12(-0.86%)
May 24, 2018 13.85 13.96 13.84 13.89 148,821 -0.03(-0.22%)
May 23, 2018 13.97 14.41 13.88 13.92 140,023 -0.03(-0.22%)
May 22, 2018 14.20 14.24 13.91 13.95 176,295 -0.21(-1.48%)
May 21, 2018 14.20 14.30 14.14 14.16 102,468 +0.02(+0.14%)
May 18, 2018 14.05 14.22 13.85 14.14 194,419 +0.14(+1.00%)
May 17, 2018 13.99 14.16 13.91 14.00 211,606 +0.04(+0.29%)
May 16, 2018 14.18 14.43 13.96 13.96 188,754 -0.25(-1.76%)
May 15, 2018 14.16 14.25 13.95 14.21 437,969 +0.23(+1.65%)
May 14, 2018 13.95 14.98 13.84 13.98 997,362 +0.05(+0.36%)
May 11, 2018 13.84 13.96 13.79 13.93 148,849 +0.11(+0.80%)
May 10, 2018 13.65 13.84 13.62 13.82 362,072 +0.15(+1.10%)
May 09, 2018 13.30 13.74 13.09 13.67 325,619 +0.30(+2.24%)
May 08, 2018 12.84 13.38 12.77 13.37 696,542 +0.51(+3.97%)
May 07, 2018 12.75 12.90 12.64 12.86 279,552 +0.11(+0.86%)
May 04, 2018 12.26 12.86 12.26 12.75 272,217 +0.47(+3.83%)
May 03, 2018 12.39 12.75 12.14 12.28 368,542 -0.11(-0.89%)
May 02, 2018 12.85 12.92 12.36 12.39 1,383,459 -0.49(-3.80%)
May 01, 2018 12.97 13.00 12.74 12.88 239,966 -0.08(-0.62%)
Apr 30, 2018 12.96 13.13 12.84 12.96 121,376 -0.04(-0.31%)
Apr 27, 2018 12.77 13.16 12.77 13.00 219,156 +0.23(+1.80%)
Apr 26, 2018 12.63 12.81 12.61 12.77 507,427 +0.18(+1.43%)
Apr 25, 2018 12.56 12.79 12.47 12.59 425,497 +0.00(+0.00%)
Apr 24, 2018 12.59 12.70 12.43 12.59 382,148 +0.04(+0.32%)
Apr 23, 2018 12.81 12.81 12.55 12.55 213,828 -0.30(-2.33%)
Apr 20, 2018 12.76 13.08 12.55 12.85 241,912 +0.06(+0.47%)
Apr 19, 2018 13.04 13.09 12.77 12.79 92,481 -0.30(-2.29%)
Apr 18, 2018 13.18 13.24 13.03 13.09 254,762 -0.12(-0.91%)
Apr 17, 2018 13.29 13.34 13.01 13.21 88,259 -0.04(-0.30%)
Apr 16, 2018 13.19 13.39 13.00 13.25 160,886 +0.11(+0.84%)
Apr 13, 2018 13.05 13.25 12.95 13.14 180,664 +0.08(+0.61%)
Apr 12, 2018 13.03 13.33 13.00 13.06 288,751 +0.11(+0.85%)
Apr 11, 2018 13.00 13.04 12.63 12.95 583,943 +0.05(+0.39%)
Apr 10, 2018 13.50 13.53 12.60 12.90 1,063,893 -0.08(-0.62%)
Apr 09, 2018 13.33 13.40 12.92 12.98 649,031 -0.37(-2.77%)
Apr 06, 2018 13.24 13.47 13.00 13.35 227,311 +0.04(+0.30%)
Apr 05, 2018 13.23 13.41 13.02 13.31 349,514 +0.14(+1.06%)
Apr 04, 2018 13.18 13.38 13.15 13.17 402,392 -0.08(-0.60%)
Apr 03, 2018 13.27 13.44 13.20 13.25 389,165 -0.03(-0.23%)
Apr 02, 2018 13.69 13.74 13.26 13.28 245,986 -0.45(-3.28%)
Mar 29, 2018 13.73 13.73 13.73 0 +0.13(+0.96%)
Mar 28, 2018 13.49 13.75 13.30 13.60 617,513 +0.14(+1.04%)
Mar 27, 2018 13.26 13.60 13.20 13.46 420,186 +0.23(+1.74%)
Mar 26, 2018 13.18 13.57 13.03 13.23 359,303 +0.13(+0.99%)
Mar 23, 2018 13.02 13.62 12.97 13.10 257,448 +0.09(+0.69%)
Mar 22, 2018 13.17 13.39 13.00 13.01 120,300 -0.21(-1.59%)
Mar 21, 2018 13.41 13.74 13.18 13.22 246,391 -0.23(-1.71%)
Mar 20, 2018 13.47 13.48 13.22 13.45 170,137 -0.01(-0.07%)
Mar 19, 2018 13.57 13.93 13.37 13.46 157,639 -0.13(-0.96%)
Mar 16, 2018 13.25 14.00 13.22 13.59 666,416 +0.28(+2.10%)
Mar 15, 2018 13.50 13.92 13.17 13.31 275,240 -0.19(-1.41%)
Mar 14, 2018 13.49 13.70 13.31 13.50 313,128 +0.01(+0.07%)
Mar 13, 2018 13.85 14.05 13.20 13.49 130,451 -0.34(-2.46%)
Mar 12, 2018 13.95 14.15 13.81 13.83 180,394 -0.11(-0.79%)
Mar 09, 2018 13.98 14.01 13.78 13.94 202,030 +0.01(+0.07%)
Mar 08, 2018 13.81 14.05 13.66 13.93 154,193 +0.16(+1.16%)
Mar 07, 2018 14.01 14.02 13.73 13.77 193,713 -0.23(-1.64%)
Mar 06, 2018 13.67 14.00 13.67 14.00 244,972 +0.37(+2.71%)
Mar 05, 2018 13.46 13.80 13.33 13.63 172,780 +0.06(+0.44%)
Mar 02, 2018 13.43 13.60 13.18 13.57 243,548 +0.07(+0.52%)
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.