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, 2019 21.63 21.75 21.38 21.49 228,800 -0.36(-1.65%)
May 30, 2019 21.87 22.15 21.55 21.85 267,055 +0.13(+0.60%)
May 29, 2019 22.01 22.27 21.59 21.72 259,767 -0.49(-2.21%)
May 28, 2019 22.11 22.32 22.04 22.21 426,722 +0.10(+0.45%)
May 24, 2019 22.00 22.31 22.00 22.11 131,400 +0.14(+0.64%)
May 23, 2019 22.00 22.00 21.62 21.97 162,882 -0.26(-1.17%)
May 22, 2019 22.33 22.44 21.93 22.23 277,851 -0.19(-0.85%)
May 21, 2019 21.84 22.45 21.56 22.42 336,149 +0.59(+2.70%)
May 20, 2019 21.81 22.20 21.74 21.83 320,901 -0.14(-0.64%)
May 17, 2019 22.16 22.36 21.95 21.97 187,600 -0.30(-1.35%)
May 16, 2019 22.43 22.60 22.20 22.27 284,156 -0.03(-0.13%)
May 15, 2019 22.14 22.49 22.14 22.30 202,853 -0.02(-0.09%)
May 14, 2019 22.03 22.34 21.95 22.32 214,193 +0.30(+1.36%)
May 13, 2019 22.40 22.46 21.69 22.02 656,281 -0.68(-3.00%)
May 10, 2019 22.02 22.81 21.99 22.70 538,300 +0.67(+3.04%)
May 09, 2019 22.50 22.57 21.82 22.03 299,857 -0.56(-2.48%)
May 08, 2019 22.68 23.10 22.57 22.59 383,913 -0.09(-0.40%)
May 07, 2019 22.49 22.82 22.42 22.68 233,476 -0.02(-0.09%)
May 06, 2019 22.12 22.78 22.12 22.70 212,531 +0.34(+1.52%)
May 03, 2019 22.71 22.87 22.03 22.36 335,700 -0.16(-0.71%)
May 02, 2019 22.43 22.72 22.22 22.52 231,017 +0.07(+0.31%)
May 01, 2019 22.57 22.67 22.40 22.45 265,895 -0.01(-0.04%)
Apr 30, 2019 22.45 22.59 22.29 22.46 589,743 -0.07(-0.31%)
Apr 29, 2019 22.07 22.55 21.99 22.53 271,808 +0.51(+2.32%)
Apr 26, 2019 22.36 22.50 21.92 22.02 639,500 -0.36(-1.61%)
Apr 25, 2019 22.74 22.82 22.34 22.38 257,804 -0.37(-1.63%)
Apr 24, 2019 23.01 23.14 22.71 22.75 149,399 -0.32(-1.39%)
Apr 23, 2019 22.74 23.12 22.62 23.07 193,880 +0.41(+1.81%)
Apr 22, 2019 22.59 22.91 22.40 22.66 307,783 +0.02(+0.09%)
Apr 18, 2019 22.67 22.83 22.53 22.64 219,200 -0.06(-0.26%)
Apr 17, 2019 23.01 23.06 22.56 22.70 262,662 -0.39(-1.69%)
Apr 16, 2019 22.70 23.18 22.70 23.09 318,267 +0.43(+1.90%)
Apr 15, 2019 22.19 22.70 22.19 22.66 217,829 +0.40(+1.80%)
Apr 12, 2019 22.48 22.56 22.10 22.26 247,800 -0.22(-0.98%)
Apr 11, 2019 22.35 22.65 22.24 22.48 408,118 +0.03(+0.13%)
Apr 10, 2019 22.19 22.62 22.19 22.45 375,105 +0.22(+0.99%)
Apr 09, 2019 22.25 22.38 21.99 22.23 548,261 -0.71(-3.10%)
Apr 08, 2019 22.60 23.29 22.53 22.94 412,548 +0.21(+0.92%)
Apr 05, 2019 22.41 22.77 22.12 22.73 848,000 +0.62(+2.80%)
Apr 04, 2019 22.40 23.28 21.49 22.11 1,074,155 +0.21(+0.96%)
Apr 03, 2019 21.86 22.47 21.25 21.90 708,969 +0.22(+1.01%)
Apr 02, 2019 21.06 21.77 21.05 21.68 560,990 +0.65(+3.09%)
Apr 01, 2019 20.66 21.08 20.66 21.03 293,692 +0.44(+2.14%)
Mar 29, 2019 20.80 20.96 20.38 20.59 335,600 -0.10(-0.48%)
Mar 28, 2019 20.55 20.78 20.46 20.69 139,249 +0.13(+0.63%)
Mar 27, 2019 20.55 20.59 20.13 20.56 184,283 +0.03(+0.15%)
Mar 26, 2019 20.39 20.92 20.37 20.53 329,616 +0.25(+1.23%)
Mar 25, 2019 19.83 20.34 19.69 20.28 208,776 +0.46(+2.32%)
Mar 22, 2019 20.20 20.23 19.55 19.82 335,000 -0.45(-2.22%)
Mar 21, 2019 19.71 20.48 19.64 20.27 280,533 +0.50(+2.53%)
Mar 20, 2019 20.09 20.16 19.75 19.77 473,951 -0.30(-1.49%)
Mar 19, 2019 20.43 20.54 19.97 20.07 173,072 -0.31(-1.52%)
Mar 18, 2019 20.23 20.43 20.03 20.38 170,568 +0.14(+0.69%)
Mar 15, 2019 19.95 20.40 19.78 20.24 544,800 +0.30(+1.50%)
Mar 14, 2019 19.87 20.07 19.72 19.94 127,353 +0.13(+0.66%)
Mar 13, 2019 20.13 20.22 19.73 19.81 185,141 -0.26(-1.30%)
Mar 12, 2019 19.99 20.15 19.81 20.07 159,740 +0.11(+0.55%)
Mar 11, 2019 19.40 19.98 19.30 19.96 240,923 +0.51(+2.62%)
Mar 08, 2019 19.48 19.82 19.29 19.45 237,500 -0.03(-0.15%)
Mar 07, 2019 19.28 19.57 19.13 19.48 351,714 +0.21(+1.09%)
Mar 06, 2019 19.91 20.13 19.24 19.27 359,419 -0.64(-3.21%)
Mar 05, 2019 20.00 20.17 19.80 19.91 198,170 -0.06(-0.30%)
Mar 04, 2019 20.27 20.47 19.91 19.97 231,506 -0.27(-1.33%)
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.