The Simply Good Foods Company (NQ: SMPL )

36.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 37.04 37.24 36.61 36.66 684,558 +0.00(+0.00%)
Jul 11, 2024 36.32 37.05 36.20 36.66 847,130 +0.47(+1.30%)
Jul 10, 2024 35.90 36.29 35.81 36.19 695,280 +0.35(+0.98%)
Jul 09, 2024 35.91 36.05 35.58 35.84 731,283 -0.12(-0.33%)
Jul 08, 2024 36.22 36.43 35.87 35.96 799,463 -0.26(-0.72%)
Jul 05, 2024 35.85 36.36 35.62 36.22 910,875 +0.35(+0.98%)
Jul 03, 2024 35.65 35.96 35.44 35.87 422,812 +0.07(+0.20%)
Jul 02, 2024 36.19 36.19 35.46 35.80 813,649 +0.03(+0.08%)
Jul 01, 2024 36.11 36.40 35.42 35.77 817,601 -0.36(-1.00%)
Jun 28, 2024 35.79 36.33 35.53 36.13 1,687,448 +0.44(+1.23%)
Jun 27, 2024 38.27 38.44 35.23 35.69 1,761,461 -0.47(-1.30%)
Jun 26, 2024 36.73 36.91 36.10 36.16 1,284,103 -0.86(-2.32%)
Jun 25, 2024 36.86 37.43 36.35 37.02 1,005,906 +0.26(+0.71%)
Jun 24, 2024 37.04 37.30 36.59 36.76 915,147 -0.18(-0.49%)
Jun 21, 2024 36.26 37.07 36.17 36.94 1,283,620 +0.65(+1.79%)
Jun 20, 2024 36.34 36.78 36.17 36.29 541,273 -0.21(-0.58%)
Jun 18, 2024 35.95 36.66 35.74 36.50 633,226 +0.41(+1.14%)
Jun 17, 2024 36.47 36.59 35.89 36.09 707,074 -0.33(-0.91%)
Jun 14, 2024 36.67 36.94 36.33 36.42 506,164 -0.18(-0.49%)
Jun 13, 2024 36.67 36.82 36.34 36.60 427,159 -0.15(-0.41%)
Jun 12, 2024 37.27 37.27 36.64 36.75 777,781 -0.28(-0.76%)
Jun 11, 2024 36.55 37.05 36.13 37.03 505,951 +0.29(+0.79%)
Jun 10, 2024 36.87 36.88 35.96 36.74 491,673 -0.44(-1.18%)
Jun 07, 2024 36.92 37.40 36.79 37.18 422,382 +0.08(+0.22%)
Jun 06, 2024 37.22 37.55 37.06 37.10 321,274 -0.25(-0.67%)
Jun 05, 2024 37.56 37.56 37.14 37.35 348,419 -0.21(-0.56%)
Jun 04, 2024 37.77 37.78 37.12 37.56 614,318 -0.19(-0.50%)
Jun 03, 2024 38.48 38.84 37.60 37.75 758,383 -0.74(-1.92%)
May 31, 2024 37.58 38.57 37.58 38.49 607,666 +0.86(+2.29%)
May 30, 2024 37.11 37.96 36.96 37.63 665,888 +0.89(+2.42%)
May 29, 2024 36.80 37.08 36.66 36.74 486,941 -0.22(-0.60%)
May 28, 2024 37.12 37.52 36.47 36.96 541,581 -0.25(-0.67%)
May 24, 2024 37.31 37.31 36.93 37.21 436,440 +0.09(+0.24%)
May 23, 2024 37.42 37.51 36.99 37.12 532,719 -0.37(-0.99%)
May 22, 2024 37.63 37.77 37.44 37.49 507,405 -0.30(-0.79%)
May 21, 2024 37.73 37.87 37.18 37.79 573,759 +0.05(+0.13%)
May 20, 2024 37.48 37.99 37.23 37.74 601,542 +0.21(+0.56%)
May 17, 2024 37.43 37.55 36.85 37.53 908,347 +0.03(+0.08%)
May 16, 2024 37.27 37.64 36.98 37.50 537,333 +0.35(+0.94%)
May 15, 2024 37.97 37.97 36.91 37.15 710,878 -0.70(-1.85%)
May 14, 2024 38.25 38.83 37.69 37.85 599,617 -0.29(-0.76%)
May 13, 2024 37.65 38.22 37.49 38.14 422,194 +0.43(+1.14%)
May 10, 2024 37.59 38.42 37.59 37.71 723,264 +0.13(+0.35%)
May 09, 2024 37.36 37.60 36.91 37.58 556,989 +0.28(+0.75%)
May 08, 2024 37.00 37.57 37.00 37.30 521,465 +0.00(+0.00%)
May 07, 2024 36.94 37.58 36.94 37.30 716,056 +0.53(+1.44%)
May 06, 2024 37.36 37.63 36.39 36.77 853,672 -0.57(-1.53%)
May 03, 2024 37.21 37.50 36.63 37.34 789,358 +0.31(+0.84%)
May 02, 2024 36.75 37.12 36.48 37.03 909,960 +0.28(+0.76%)
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.