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 | $31.46 | $37.63 | 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 | $30.00 | $37.63 | |
| 52 weeks | $30.00 | $43.00 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $33.86 | $34.56 | $33.10 | $33.22 | 618 861 |
| Oct 02, 2023 | $34.48 | $34.48 | $33.53 | $33.91 | 499 295 |
| Sep 29, 2023 | $35.19 | $35.33 | $34.43 | $34.52 | 384 917 |
| Sep 28, 2023 | $35.01 | $35.34 | $35.01 | $35.09 | 586 341 |
| Sep 27, 2023 | $35.00 | $35.53 | $34.94 | $35.05 | 426 254 |
| Sep 26, 2023 | $34.90 | $35.50 | $34.51 | $35.00 | 691 497 |
| Sep 25, 2023 | $34.72 | $35.26 | $34.70 | $34.94 | 323 587 |
| Sep 22, 2023 | $34.85 | $35.29 | $34.08 | $34.92 | 389 048 |
| Sep 21, 2023 | $34.85 | $34.93 | $34.30 | $34.87 | 342 875 |
| Sep 20, 2023 | $35.10 | $35.39 | $34.85 | $35.00 | 401 465 |
| Sep 19, 2023 | $35.08 | $35.24 | $34.93 | $34.96 | 463 445 |
| Sep 18, 2023 | $34.80 | $35.70 | $34.73 | $35.08 | 936 939 |
| Sep 15, 2023 | $34.34 | $34.42 | $33.58 | $33.86 | 973 255 |
| Sep 14, 2023 | $34.09 | $34.58 | $33.92 | $34.42 | 804 041 |
| Sep 13, 2023 | $33.37 | $34.30 | $33.25 | $33.93 | 818 457 |
| Sep 12, 2023 | $33.07 | $33.52 | $32.81 | $33.44 | 439 808 |
| Sep 11, 2023 | $32.89 | $33.10 | $32.24 | $33.02 | 680 386 |
| Sep 08, 2023 | $33.07 | $33.12 | $32.30 | $32.65 | 860 399 |
| Sep 07, 2023 | $33.22 | $33.22 | $32.67 | $33.00 | 788 170 |
| Sep 06, 2023 | $33.50 | $33.82 | $32.94 | $33.14 | 605 367 |
| Sep 05, 2023 | $36.06 | $36.28 | $33.08 | $33.36 | 1 170 646 |
| Sep 01, 2023 | $36.19 | $36.30 | $35.90 | $36.18 | 618 861 |
| Aug 31, 2023 | $36.40 | $36.43 | $35.87 | $36.08 | 490 111 |
| Aug 30, 2023 | $35.71 | $36.54 | $35.67 | $36.47 | 488 276 |
| Aug 29, 2023 | $34.62 | $35.98 | $34.59 | $35.76 | 555 750 |
