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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $35.20 | $35.23 | $34.77 | $35.06 | 674 018 |
| Feb 26, 2024 | $35.50 | $35.54 | $34.97 | $35.09 | 577 006 |
| Feb 23, 2024 | $35.71 | $35.72 | $35.26 | $35.59 | 484 749 |
| Feb 22, 2024 | $35.08 | $35.77 | $34.86 | $35.64 | 615 464 |
| Feb 21, 2024 | $35.17 | $35.43 | $34.80 | $35.43 | 988 907 |
| Feb 20, 2024 | $35.57 | $36.34 | $35.05 | $35.18 | 1 007 078 |
| Feb 16, 2024 | $36.36 | $36.36 | $35.65 | $35.67 | 598 258 |
| Feb 15, 2024 | $35.68 | $36.39 | $35.52 | $36.36 | 818 753 |
| Feb 14, 2024 | $35.64 | $35.64 | $34.88 | $35.53 | 1 041 918 |
| Feb 13, 2024 | $35.56 | $35.89 | $34.96 | $35.46 | 1 096 914 |
| Feb 12, 2024 | $35.27 | $36.06 | $35.11 | $35.96 | 950 180 |
| Feb 09, 2024 | $35.69 | $35.69 | $34.86 | $35.17 | 1 189 136 |
| Feb 08, 2024 | $36.27 | $36.51 | $35.64 | $35.88 | 1 277 930 |
| Feb 07, 2024 | $37.45 | $37.45 | $35.99 | $36.16 | 830 844 |
| Feb 06, 2024 | $37.00 | $37.77 | $36.62 | $37.25 | 1 009 060 |
| Feb 05, 2024 | $37.74 | $37.86 | $36.98 | $37.13 | 653 534 |
| Feb 02, 2024 | $37.98 | $38.03 | $37.18 | $37.88 | 599 145 |
| Feb 01, 2024 | $37.84 | $38.24 | $37.56 | $37.91 | 647 176 |
| Jan 31, 2024 | $38.91 | $39.01 | $37.67 | $37.80 | 729 175 |
| Jan 30, 2024 | $39.18 | $39.18 | $38.65 | $38.91 | 497 649 |
| Jan 29, 2024 | $38.84 | $39.23 | $38.53 | $39.20 | 504 461 |
| Jan 26, 2024 | $39.86 | $39.86 | $38.33 | $38.52 | 597 062 |
| Jan 25, 2024 | $39.66 | $39.88 | $39.25 | $39.43 | 572 180 |
| Jan 24, 2024 | $40.59 | $41.24 | $39.29 | $39.43 | 823 980 |
| Jan 23, 2024 | $41.63 | $41.79 | $40.12 | $40.40 | 837 714 |
