The Simply Good Foods Company (NQ: SMPL )

39.01 -0.10 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 39.11 39.41 38.76 39.01 1,032,743 -0.10(-0.26%)
Nov 21, 2024 39.12 39.26 38.45 39.11 1,582,381 -0.03(-0.08%)
Nov 20, 2024 37.95 39.54 37.68 39.14 2,184,055 +1.14(+3.00%)
Nov 19, 2024 37.78 38.04 36.65 38.00 936,091 +0.22(+0.58%)
Nov 18, 2024 36.93 38.33 36.77 37.78 1,619,329 +1.07(+2.91%)
Nov 15, 2024 37.46 37.64 36.25 36.71 893,176 -0.61(-1.63%)
Nov 14, 2024 36.92 37.74 36.77 37.32 1,477,570 +0.85(+2.33%)
Nov 13, 2024 36.78 36.78 36.28 36.47 724,355 -0.24(-0.65%)
Nov 12, 2024 36.91 37.16 36.62 36.71 995,198 -0.17(-0.46%)
Nov 11, 2024 36.63 36.91 36.12 36.88 778,335 +0.65(+1.79%)
Nov 08, 2024 35.53 36.25 35.33 36.23 730,570 +0.56(+1.57%)
Nov 07, 2024 36.10 36.11 35.48 35.67 1,171,628 -0.38(-1.05%)
Nov 06, 2024 35.96 36.45 35.53 36.05 1,225,119 +1.21(+3.47%)
Nov 05, 2024 34.33 34.86 34.06 34.84 787,550 +0.53(+1.54%)
Nov 04, 2024 34.17 34.41 33.96 34.31 639,279 +0.21(+0.62%)
Nov 01, 2024 33.83 34.13 33.77 34.10 539,205 +0.44(+1.31%)
Oct 31, 2024 33.81 34.01 33.66 33.66 570,851 -0.28(-0.82%)
Oct 30, 2024 33.75 33.99 33.69 33.94 484,590 +0.17(+0.50%)
Oct 29, 2024 33.67 33.99 33.45 33.77 667,663 -0.07(-0.21%)
Oct 28, 2024 33.72 34.31 33.64 33.84 818,870 +0.38(+1.14%)
Oct 25, 2024 33.20 33.98 33.03 33.46 933,706 +0.13(+0.39%)
Oct 24, 2024 32.69 33.73 32.31 33.33 1,590,609 +1.08(+3.35%)
Oct 23, 2024 32.31 32.59 32.10 32.25 1,393,141 -0.26(-0.80%)
Oct 22, 2024 32.59 32.80 32.42 32.51 552,070 -0.09(-0.28%)
Oct 21, 2024 33.21 33.33 32.49 32.60 507,438 -0.56(-1.69%)
Oct 18, 2024 33.19 33.47 33.06 33.16 697,499 +0.11(+0.33%)
Oct 17, 2024 33.95 33.98 32.97 33.05 680,440 -0.81(-2.39%)
Oct 16, 2024 34.22 34.41 33.75 33.86 664,542 -0.36(-1.05%)
Oct 15, 2024 34.10 34.38 33.98 34.22 945,211 +0.07(+0.20%)
Oct 14, 2024 33.89 34.26 33.67 34.15 689,936 +0.24(+0.71%)
Oct 11, 2024 33.84 34.27 33.70 33.91 559,489 +0.04(+0.12%)
Oct 10, 2024 33.23 33.94 33.14 33.87 604,147 +0.55(+1.65%)
Oct 09, 2024 33.29 33.66 33.10 33.32 541,291 -0.06(-0.18%)
Oct 08, 2024 33.91 34.10 33.36 33.38 524,473 -0.42(-1.24%)
Oct 07, 2024 34.27 34.28 33.61 33.80 719,470 -0.41(-1.20%)
Oct 04, 2024 34.09 34.56 33.98 34.21 512,804 +0.11(+0.32%)
Oct 03, 2024 33.61 34.33 33.48 34.10 599,888 +0.32(+0.95%)
Oct 02, 2024 34.64 34.64 33.18 33.78 1,272,456 -1.07(-3.07%)
Oct 01, 2024 34.80 35.01 34.23 34.85 891,577 +0.08(+0.23%)
Sep 30, 2024 34.62 34.98 34.49 34.77 552,391 +0.07(+0.20%)
Sep 27, 2024 34.53 34.85 34.38 34.70 749,908 +0.44(+1.28%)
Sep 26, 2024 34.21 34.52 33.99 34.26 743,933 +0.23(+0.68%)
Sep 25, 2024 34.50 34.58 33.77 34.03 769,479 -0.36(-1.05%)
Sep 24, 2024 34.24 34.49 33.82 34.39 753,343 +0.28(+0.82%)
Sep 23, 2024 33.67 34.14 33.23 34.11 1,045,189 +0.22(+0.65%)
Sep 20, 2024 34.38 34.61 33.88 33.89 2,132,203 -0.42(-1.22%)
Sep 19, 2024 33.70 34.34 33.39 34.31 742,092 +0.71(+2.11%)
Sep 18, 2024 33.37 34.33 33.32 33.60 1,297,491 +0.09(+0.27%)
Sep 17, 2024 33.99 34.14 33.48 33.51 737,970 -0.38(-1.12%)
Sep 16, 2024 34.31 34.42 33.83 33.89 1,089,039 -0.26(-0.76%)
Sep 13, 2024 33.69 34.29 33.48 34.15 672,711 +0.78(+2.34%)
Sep 12, 2024 33.38 33.60 33.08 33.37 469,136 +0.03(+0.09%)
Sep 11, 2024 33.30 33.36 32.61 33.34 640,577 -0.19(-0.57%)
Sep 10, 2024 33.26 33.79 33.03 33.53 1,301,678 +0.12(+0.36%)
Sep 09, 2024 32.45 33.60 32.11 33.41 1,107,814 +0.75(+2.30%)
Sep 06, 2024 33.55 33.73 32.54 32.66 957,569 -0.98(-2.91%)
Sep 05, 2024 32.82 33.77 32.52 33.64 1,605,028 +0.89(+2.72%)
Sep 04, 2024 32.20 32.85 32.20 32.75 1,002,406 +0.46(+1.42%)
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.