The Simply Good Foods Company (NQ: SMPL )

34.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 35.78 36.01 35.21 35.69 199,248 +0.07(+0.20%)
Aug 31, 2021 35.63 35.78 35.18 35.62 365,769 +0.05(+0.14%)
Aug 30, 2021 35.29 35.66 33.99 35.57 355,677 +0.22(+0.62%)
Aug 27, 2021 34.20 35.45 34.20 35.35 464,180 +1.18(+3.45%)
Aug 26, 2021 34.87 35.11 34.14 34.17 332,920 -0.82(-2.34%)
Aug 25, 2021 34.70 35.28 34.54 34.99 334,783 +0.24(+0.69%)
Aug 24, 2021 35.30 35.46 34.30 34.75 460,626 -0.61(-1.73%)
Aug 23, 2021 35.18 35.46 34.63 35.36 464,791 +0.20(+0.57%)
Aug 20, 2021 35.37 35.37 34.45 35.16 388,048 +0.48(+1.38%)
Aug 19, 2021 34.25 35.11 33.91 34.68 361,549 +0.13(+0.38%)
Aug 18, 2021 35.35 35.73 34.52 34.55 256,652 -0.77(-2.18%)
Aug 17, 2021 35.80 35.90 35.08 35.32 548,377 -0.79(-2.19%)
Aug 16, 2021 36.35 36.35 35.80 36.11 277,210 -0.45(-1.23%)
Aug 13, 2021 36.03 36.61 35.75 36.56 273,018 +0.57(+1.58%)
Aug 12, 2021 36.07 36.57 35.73 35.99 268,381 -0.12(-0.33%)
Aug 11, 2021 35.67 36.77 35.47 36.11 712,740 +0.64(+1.80%)
Aug 10, 2021 35.86 36.85 34.88 35.47 478,002 -0.33(-0.92%)
Aug 09, 2021 36.15 36.44 35.77 35.80 226,919 -0.45(-1.24%)
Aug 06, 2021 36.81 37.03 36.16 36.25 334,189 -0.29(-0.79%)
Aug 05, 2021 36.03 36.61 35.95 36.54 278,659 +0.61(+1.70%)
Aug 04, 2021 36.68 36.84 35.76 35.93 260,401 -0.95(-2.58%)
Aug 03, 2021 37.11 37.11 36.45 36.88 352,792 -0.08(-0.22%)
Aug 02, 2021 37.47 37.77 36.76 36.96 247,840 -0.52(-1.39%)
Jul 30, 2021 37.29 37.72 37.15 37.48 236,883 +0.13(+0.35%)
Jul 29, 2021 37.28 37.73 37.03 37.35 276,661 +0.04(+0.11%)
Jul 28, 2021 37.16 37.56 36.93 37.31 173,923 +0.26(+0.70%)
Jul 27, 2021 37.58 37.60 36.54 37.05 260,537 -0.54(-1.44%)
Jul 26, 2021 37.91 38.05 37.47 37.59 299,697 -0.20(-0.53%)
Jul 23, 2021 37.01 37.85 36.71 37.79 359,672 +0.89(+2.41%)
Jul 22, 2021 37.13 37.23 36.55 36.90 341,138 -0.25(-0.67%)
Jul 21, 2021 37.07 37.34 36.95 37.15 331,664 +0.34(+0.92%)
Jul 20, 2021 36.39 37.15 36.37 36.81 582,754 +0.62(+1.71%)
Jul 19, 2021 36.04 36.75 35.83 36.19 389,705 -0.53(-1.44%)
Jul 16, 2021 36.90 37.32 36.60 36.72 294,968 +0.11(+0.30%)
Jul 15, 2021 36.66 36.80 35.91 36.61 480,372 -0.03(-0.08%)
Jul 14, 2021 36.35 36.86 35.72 36.64 368,145 -0.15(-0.41%)
Jul 13, 2021 37.02 37.40 36.79 36.79 338,631 -0.42(-1.13%)
Jul 12, 2021 37.25 37.51 36.94 37.21 665,959 -0.08(-0.21%)
Jul 09, 2021 37.25 37.63 37.12 37.29 403,274 +0.12(+0.32%)
Jul 08, 2021 36.64 37.45 36.51 37.17 514,314 -0.09(-0.24%)
Jul 07, 2021 37.18 37.49 36.68 37.26 613,314 +0.21(+0.57%)
Jul 06, 2021 37.54 37.54 36.35 37.05 354,442 -0.46(-1.23%)
Jul 02, 2021 37.68 37.85 36.69 37.51 474,006 +0.34(+0.91%)
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.