NASDAQ:SMPL
The Simply Good Foods Company Stock Price (Quote)
$34.40
-0.220 (-0.635%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.00 | $35.44 | Friday, 26th Apr 2024 SMPL stock ended at $34.40. This is 0.635% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.48% from a day low at $34.23 to a day high of $34.74. |
| 90 days | $30.00 | $39.23 | |
| 52 weeks | $30.00 | $43.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $34.24 | $34.74 | $34.23 | $34.40 | 545 356 |
| Apr 25, 2024 | $34.47 | $35.44 | $34.42 | $34.62 | 1 091 022 |
| Apr 24, 2024 | $33.37 | $34.40 | $33.13 | $34.34 | 1 077 104 |
| Apr 23, 2024 | $32.68 | $33.98 | $32.40 | $33.81 | 1 972 041 |
| Apr 22, 2024 | $32.85 | $33.12 | $32.75 | $32.91 | 964 923 |
| Apr 19, 2024 | $32.30 | $33.31 | $32.29 | $33.17 | 894 433 |
| Apr 18, 2024 | $32.80 | $32.93 | $32.15 | $32.41 | 594 076 |
| Apr 17, 2024 | $33.00 | $33.09 | $32.48 | $32.74 | 967 870 |
| Apr 16, 2024 | $32.03 | $33.06 | $31.94 | $33.00 | 1 347 198 |
| Apr 15, 2024 | $31.91 | $32.32 | $31.74 | $31.75 | 734 413 |
| Apr 12, 2024 | $32.01 | $32.01 | $31.46 | $31.90 | 558 057 |
| Apr 11, 2024 | $32.48 | $32.60 | $31.95 | $32.14 | 480 241 |
| Apr 10, 2024 | $32.40 | $32.58 | $31.83 | $32.40 | 701 754 |
| Apr 09, 2024 | $32.41 | $32.82 | $32.25 | $32.80 | 1 136 528 |
| Apr 08, 2024 | $32.30 | $32.87 | $32.16 | $32.27 | 1 299 695 |
| Apr 05, 2024 | $32.90 | $32.90 | $31.70 | $32.20 | 1 694 357 |
| Apr 04, 2024 | $31.63 | $33.20 | $30.00 | $32.73 | 2 669 976 |
| Apr 03, 2024 | $33.13 | $33.23 | $32.48 | $32.59 | 1 683 904 |
| Apr 02, 2024 | $34.25 | $34.25 | $33.11 | $33.21 | 1 492 893 |
| Apr 01, 2024 | $33.99 | $34.24 | $33.52 | $34.15 | 866 141 |
| Mar 28, 2024 | $33.80 | $34.23 | $33.76 | $34.03 | 580 715 |
| Mar 27, 2024 | $33.85 | $34.13 | $33.75 | $33.89 | 391 142 |
| Mar 26, 2024 | $33.27 | $33.63 | $33.05 | $33.60 | 470 760 |
| Mar 25, 2024 | $33.49 | $33.64 | $32.98 | $33.20 | 610 692 |
| Mar 22, 2024 | $33.60 | $33.67 | $32.83 | $33.37 | 912 530 |
