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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $33.46 | $33.82 | $33.25 | $33.46 | 1 365 672 |
| Mar 20, 2024 | $35.31 | $35.58 | $33.43 | $33.49 | 1 783 751 |
| Mar 19, 2024 | $34.09 | $35.81 | $34.09 | $35.74 | 966 610 |
| Mar 18, 2024 | $33.47 | $34.50 | $33.43 | $34.21 | 868 873 |
| Mar 15, 2024 | $33.36 | $33.83 | $32.88 | $33.38 | 1 310 281 |
| Mar 14, 2024 | $34.03 | $34.03 | $33.21 | $33.57 | 713 120 |
| Mar 13, 2024 | $34.02 | $34.45 | $33.98 | $34.05 | 506 784 |
| Mar 12, 2024 | $33.61 | $34.17 | $33.57 | $33.99 | 562 032 |
| Mar 11, 2024 | $33.41 | $33.85 | $33.41 | $33.78 | 588 230 |
| Mar 08, 2024 | $33.25 | $33.76 | $33.18 | $33.48 | 921 358 |
| Mar 07, 2024 | $33.30 | $33.65 | $32.86 | $33.04 | 1 439 001 |
| Mar 06, 2024 | $34.05 | $34.14 | $33.19 | $33.20 | 1 240 735 |
| Mar 05, 2024 | $34.62 | $34.68 | $33.84 | $33.87 | 981 979 |
| Mar 04, 2024 | $35.32 | $35.42 | $34.20 | $34.51 | 703 704 |
| Mar 01, 2024 | $35.51 | $35.91 | $35.12 | $35.15 | 508 590 |
| Feb 29, 2024 | $35.88 | $35.88 | $35.25 | $35.48 | 838 563 |
| Feb 28, 2024 | $35.06 | $35.76 | $34.83 | $35.39 | 667 650 |
