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 |
| Jan 22, 2024 | $41.65 | $41.79 | $40.91 | $41.19 | 787 461 |
| Jan 19, 2024 | $42.37 | $42.37 | $41.09 | $41.38 | 616 936 |
| Jan 18, 2024 | $42.36 | $42.36 | $41.34 | $42.24 | 614 931 |
| Jan 17, 2024 | $41.86 | $42.32 | $41.64 | $42.25 | 651 572 |
| Jan 16, 2024 | $41.36 | $42.28 | $41.24 | $42.12 | 739 708 |
| Jan 12, 2024 | $41.34 | $41.78 | $40.72 | $41.72 | 613 738 |
| Jan 11, 2024 | $41.09 | $42.04 | $40.21 | $40.83 | 597 323 |
| Jan 10, 2024 | $41.32 | $41.59 | $40.43 | $41.27 | 881 793 |
| Jan 09, 2024 | $40.78 | $41.58 | $40.63 | $41.34 | 848 811 |
| Jan 08, 2024 | $41.39 | $41.52 | $40.45 | $40.99 | 770 438 |
| Jan 05, 2024 | $42.25 | $42.52 | $41.07 | $41.09 | 1 248 936 |
| Jan 04, 2024 | $41.00 | $43.00 | $40.03 | $42.69 | 1 002 956 |
| Jan 03, 2024 | $39.98 | $40.30 | $39.06 | $39.59 | 702 738 |
| Jan 02, 2024 | $39.19 | $39.97 | $39.19 | $39.71 | 652 116 |
| Dec 29, 2023 | $40.10 | $40.20 | $39.57 | $39.60 | 555 846 |
| Dec 28, 2023 | $40.01 | $40.38 | $39.85 | $40.17 | 301 109 |
| Dec 27, 2023 | $39.62 | $40.15 | $39.28 | $40.01 | 417 040 |
| Dec 26, 2023 | $39.54 | $40.07 | $39.27 | $39.73 | 375 104 |
| Dec 22, 2023 | $39.27 | $39.77 | $39.19 | $39.44 | 371 829 |
| Dec 21, 2023 | $38.80 | $39.28 | $38.56 | $38.92 | 630 962 |
| Dec 20, 2023 | $39.33 | $39.87 | $38.71 | $38.75 | 540 538 |
| Dec 19, 2023 | $39.46 | $39.84 | $39.25 | $39.68 | 488 264 |
| Dec 18, 2023 | $39.67 | $39.67 | $38.93 | $39.25 | 550 706 |
| Dec 15, 2023 | $40.46 | $40.46 | $38.86 | $39.49 | 1 315 609 |
| Dec 14, 2023 | $41.12 | $41.29 | $40.08 | $40.09 | 909 579 |
