The Simply Good Foods Company (NQ: SMPL )

37.65 +0.14 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 37.81 38.18 36.77 37.65 439,968 +0.14(+0.37%)
May 19, 2022 37.91 38.52 36.97 37.51 795,513 -0.03(-0.08%)
May 18, 2022 39.67 39.87 36.97 37.54 892,335 -2.59(-6.45%)
May 17, 2022 39.80 41.04 39.20 40.13 885,143 +1.25(+3.22%)
May 16, 2022 38.98 40.05 38.65 38.88 894,045 -0.34(-0.87%)
May 13, 2022 37.16 39.40 37.02 39.22 523,139 +2.60(+7.10%)
May 12, 2022 35.93 36.89 34.99 36.62 583,548 +0.37(+1.02%)
May 11, 2022 36.87 37.57 36.12 36.25 818,425 -0.36(-0.98%)
May 10, 2022 37.50 38.24 36.08 36.61 1,052,329 -0.43(-1.16%)
May 09, 2022 37.90 38.23 36.87 37.04 831,461 -1.28(-3.34%)
May 06, 2022 38.33 39.34 37.66 38.32 954,329 +0.00(+0.00%)
May 05, 2022 39.98 40.51 38.05 38.32 515,106 -1.93(-4.80%)
May 04, 2022 40.03 40.55 39.23 40.25 647,050 +0.20(+0.50%)
May 03, 2022 40.45 40.77 39.53 40.05 674,442 -0.25(-0.62%)
May 02, 2022 41.77 42.03 39.94 40.30 919,177 -1.35(-3.24%)
Apr 29, 2022 41.34 42.67 41.34 41.65 503,176 -0.49(-1.16%)
Apr 28, 2022 41.74 42.44 41.09 42.14 322,144 +0.78(+1.89%)
Apr 27, 2022 41.53 41.92 41.12 41.36 544,445 -0.15(-0.36%)
Apr 26, 2022 42.73 43.14 41.51 41.51 551,863 -1.64(-3.80%)
Apr 25, 2022 42.16 43.15 41.36 43.15 659,476 +0.90(+2.13%)
Apr 22, 2022 42.92 43.29 42.01 42.25 923,641 -0.94(-2.18%)
Apr 21, 2022 44.16 44.77 43.05 43.19 742,507 -1.13(-2.55%)
Apr 20, 2022 44.75 45.77 44.14 44.32 732,319 -0.25(-0.56%)
Apr 19, 2022 43.33 45.14 43.23 44.57 1,464,053 +1.43(+3.31%)
Apr 18, 2022 43.36 43.50 42.60 43.14 811,085 -0.33(-0.76%)
Apr 14, 2022 42.79 43.84 42.15 43.47 1,162,339 +1.38(+3.28%)
Apr 13, 2022 41.29 42.39 41.16 42.09 607,249 +0.69(+1.67%)
Apr 12, 2022 41.22 42.05 40.70 41.40 708,280 +0.58(+1.42%)
Apr 11, 2022 41.73 42.11 40.79 40.82 761,360 -0.95(-2.27%)
Apr 08, 2022 42.93 43.50 41.69 41.77 919,146 -0.52(-1.23%)
Apr 07, 2022 40.75 42.43 40.26 42.29 1,475,888 +2.08(+5.17%)
Apr 06, 2022 38.11 40.64 37.61 40.21 1,453,622 +1.81(+4.71%)
Apr 05, 2022 39.60 40.19 38.17 38.40 858,188 -1.43(-3.59%)
Apr 04, 2022 39.84 40.79 39.50 39.83 814,989 +0.79(+2.02%)
Apr 01, 2022 38.03 39.29 38.02 39.04 568,651 +1.09(+2.87%)
Mar 31, 2022 38.69 39.11 37.90 37.95 549,507 -0.35(-0.91%)
Mar 30, 2022 38.58 38.70 38.08 38.30 319,744 -0.22(-0.57%)
Mar 29, 2022 37.56 38.73 37.54 38.52 465,842 +1.27(+3.41%)
Mar 28, 2022 36.67 37.30 36.47 37.25 332,662 +0.57(+1.55%)
Mar 25, 2022 36.87 36.87 36.42 36.68 330,977 -0.10(-0.27%)
Mar 24, 2022 36.51 37.57 36.00 36.78 324,148 +0.52(+1.43%)
Mar 23, 2022 37.06 37.39 36.24 36.26 340,291 -0.72(-1.95%)
Mar 22, 2022 37.21 37.69 36.55 36.98 637,567 -0.04(-0.11%)
Mar 21, 2022 37.31 37.75 36.91 37.02 409,579 -0.24(-0.64%)
Mar 18, 2022 36.25 37.35 36.02 37.26 779,295 +1.08(+2.99%)
Mar 17, 2022 35.82 36.49 35.56 36.18 482,278 +0.20(+0.56%)
Mar 16, 2022 36.64 36.84 35.16 35.98 531,233 -0.14(-0.39%)
Mar 15, 2022 35.10 36.20 34.53 36.12 616,905 +1.10(+3.14%)
Mar 14, 2022 36.84 36.84 34.94 35.02 565,701 -1.71(-4.66%)
Mar 11, 2022 37.77 37.77 35.93 36.73 520,190 -0.47(-1.26%)
Mar 10, 2022 37.44 38.84 36.92 37.20 413,781 -0.85(-2.23%)
Mar 09, 2022 37.68 38.87 36.58 38.05 912,202 +1.25(+3.40%)
Mar 08, 2022 37.00 37.70 35.54 36.80 877,579 -0.11(-0.30%)
Mar 07, 2022 38.75 39.03 36.18 36.91 1,172,465 -1.97(-5.07%)
Mar 04, 2022 38.83 39.90 38.62 38.88 693,407 -0.43(-1.09%)
Mar 03, 2022 39.87 40.59 38.76 39.31 471,941 -0.14(-0.35%)
Mar 02, 2022 40.09 40.38 39.22 39.45 449,367 -0.17(-0.43%)
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.