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 |
| Sep 12, 2017 | $12.06 | $12.20 | $11.98 | $12.16 | 164 438 |
| Sep 11, 2017 | $12.10 | $12.20 | $11.91 | $12.07 | 385 679 |
| Sep 08, 2017 | $12.09 | $12.28 | $11.93 | $12.07 | 307 490 |
| Sep 07, 2017 | $11.95 | $12.11 | $11.79 | $11.91 | 928 376 |
| Sep 06, 2017 | $11.91 | $12.00 | $11.73 | $11.91 | 891 426 |
| Sep 05, 2017 | $11.85 | $12.42 | $11.64 | $11.83 | 986 389 |
| Sep 01, 2017 | $11.93 | $12.03 | $11.82 | $11.85 | 354 046 |
| Aug 31, 2017 | $11.83 | $11.97 | $11.77 | $11.85 | 165 072 |
| Aug 30, 2017 | $11.91 | $11.99 | $11.67 | $11.79 | 143 277 |
| Aug 29, 2017 | $11.80 | $11.97 | $11.80 | $11.88 | 320 671 |
| Aug 28, 2017 | $11.80 | $11.97 | $11.77 | $11.84 | 220 651 |
| Aug 25, 2017 | $11.95 | $11.95 | $11.80 | $11.88 | 241 827 |
| Aug 24, 2017 | $11.79 | $11.96 | $11.66 | $11.94 | 126 675 |
| Aug 23, 2017 | $11.88 | $11.99 | $11.55 | $11.81 | 115 367 |
| Aug 22, 2017 | $12.05 | $12.10 | $11.66 | $11.96 | 100 407 |
| Aug 21, 2017 | $11.98 | $12.10 | $11.81 | $12.04 | 157 247 |
| Aug 18, 2017 | $12.00 | $12.32 | $11.85 | $12.04 | 378 256 |
| Aug 17, 2017 | $12.03 | $12.03 | $11.58 | $11.95 | 110 089 |
| Aug 16, 2017 | $11.90 | $12.10 | $11.78 | $12.03 | 648 086 |
| Aug 15, 2017 | $12.13 | $12.13 | $11.61 | $11.90 | 150 832 |
| Aug 14, 2017 | $12.10 | $12.43 | $11.89 | $11.99 | 387 319 |
| Aug 11, 2017 | $11.75 | $12.24 | $11.50 | $11.91 | 907 763 |
| Aug 10, 2017 | $11.70 | $11.90 | $11.49 | $11.75 | 322 646 |
| Aug 09, 2017 | $11.73 | $11.85 | $11.00 | $11.81 | 192 322 |
| Aug 08, 2017 | $11.77 | $11.94 | $11.61 | $11.80 | 246 930 |
