14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $32.15 $38.83 Friday, 17th May 2024 SMPL stock ended at $37.53. This is 0.0800% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.87% from a day low at $36.86 to a day high of $37.55.
90 days $30.00 $38.83
52 weeks $30.00 $43.00

Historical The Simply Good Foods Company prices

Date Open High Low Close Volume
Feb 13, 2018 $13.15 $13.20 $13.00 $13.02 540 091
Feb 12, 2018 $13.48 $13.52 $13.03 $13.17 640 074
Feb 09, 2018 $13.58 $13.79 $13.22 $13.43 265 487
Feb 08, 2018 $13.63 $14.07 $13.53 $13.55 776 431
Feb 07, 2018 $13.00 $13.83 $12.94 $13.67 2 271 432
Feb 06, 2018 $13.25 $13.45 $13.08 $13.31 177 367
Feb 05, 2018 $13.58 $13.75 $13.44 $13.45 153 481
Feb 02, 2018 $13.90 $14.14 $13.48 $13.62 165 466
Feb 01, 2018 $13.99 $14.12 $13.67 $13.94 661 736
Jan 31, 2018 $14.00 $14.11 $13.59 $13.60 233 736
Jan 30, 2018 $13.97 $14.33 $13.85 $13.91 210 297
Jan 29, 2018 $14.12 $14.34 $13.98 $14.04 102 444
Jan 26, 2018 $14.29 $14.29 $14.10 $14.20 552 652
Jan 25, 2018 $14.31 $14.40 $14.08 $14.25 342 291
Jan 24, 2018 $14.23 $14.59 $14.16 $14.19 568 084
Jan 23, 2018 $14.89 $14.89 $13.94 $14.22 878 201
Jan 22, 2018 $14.16 $14.21 $14.04 $14.13 223 626
Jan 19, 2018 $14.12 $14.29 $13.97 $14.15 405 828
Jan 18, 2018 $13.96 $14.12 $13.86 $14.05 273 141
Jan 17, 2018 $13.96 $14.20 $13.96 $14.04 382 682
Jan 16, 2018 $13.71 $13.98 $13.71 $13.95 422 169
Jan 15, 2018 $13.67 $13.67 $13.67 $13.67 0
Jan 12, 2018 $13.77 $13.94 $13.65 $13.67 134 840
Jan 11, 2018 $13.96 $14.16 $13.71 $13.74 168 916
Jan 10, 2018 $14.22 $14.31 $13.77 $13.97 317 526

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SMPL stock historical prices to predict future price movements?
Trend Analysis: Examine the SMPL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SMPL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About The Simply Good Foods Company

The Simply Good Foods Company The Simply Good Foods Company operates as a consumer packaged food and beverage company in North America and internationally. The company develops, markets, and sells snacks and meal replacements. It offers protein bars, ready-to-drink shakes, sweet and salty snacks, cookies, pizza, protein chips, recipes, and confectionery products, as well as licensed frozen meals under the Atkins, Atkins Endulge, and Quest brand names. The company distributes ... SMPL Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT