NASDAQ:SMPL
The Simply Good Foods Company Stock Price (Quote)
$37.30
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.46 | $37.63 | Wednesday, 8th May 2024 SMPL stock ended at $37.30. During the day the stock fluctuated 1.54% from a day low at $37.00 to a day high of $37.57. |
| 90 days | $30.00 | $37.63 | |
| 52 weeks | $30.00 | $43.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $35.46 | $36.07 | $35.46 | $35.85 | 432 351 |
| Jun 14, 2023 | $35.81 | $35.87 | $35.24 | $35.41 | 540 156 |
| Jun 13, 2023 | $35.63 | $35.98 | $35.61 | $35.88 | 513 885 |
| Jun 12, 2023 | $35.92 | $35.92 | $35.45 | $35.60 | 729 349 |
| Jun 09, 2023 | $35.78 | $35.93 | $35.55 | $35.83 | 490 289 |
| Jun 08, 2023 | $35.82 | $35.89 | $35.36 | $35.88 | 354 129 |
| Jun 07, 2023 | $35.45 | $36.18 | $34.97 | $35.92 | 624 334 |
| Jun 06, 2023 | $36.06 | $36.18 | $35.24 | $35.60 | 692 367 |
| Jun 05, 2023 | $36.40 | $36.42 | $35.69 | $35.95 | 351 817 |
| Jun 02, 2023 | $36.09 | $36.83 | $36.08 | $36.81 | 468 609 |
| Jun 01, 2023 | $36.19 | $36.50 | $35.10 | $35.79 | 413 065 |
| May 31, 2023 | $36.09 | $36.39 | $35.87 | $36.19 | 628 984 |
| May 30, 2023 | $36.10 | $36.40 | $35.79 | $35.95 | 376 717 |
| May 26, 2023 | $36.30 | $37.10 | $36.10 | $36.27 | 349 596 |
| May 25, 2023 | $36.45 | $36.71 | $36.25 | $36.50 | 357 671 |
| May 24, 2023 | $37.32 | $37.32 | $36.56 | $36.71 | 400 273 |
| May 23, 2023 | $36.63 | $37.60 | $36.24 | $37.42 | 625 037 |
| May 22, 2023 | $37.83 | $37.83 | $36.63 | $36.75 | 475 727 |
| May 19, 2023 | $38.77 | $38.77 | $37.45 | $37.72 | 597 427 |
| May 18, 2023 | $38.23 | $38.80 | $38.23 | $38.45 | 453 065 |
| May 17, 2023 | $39.74 | $39.74 | $38.30 | $38.41 | 1 279 035 |
| May 16, 2023 | $39.80 | $39.87 | $39.32 | $39.68 | 317 677 |
| May 15, 2023 | $39.74 | $40.00 | $39.58 | $39.87 | 405 416 |
| May 12, 2023 | $39.60 | $39.74 | $39.01 | $39.54 | 479 180 |
| May 11, 2023 | $39.35 | $39.71 | $39.24 | $39.68 | 559 822 |
