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 |
| Jul 24, 2023 | $37.72 | $38.19 | $37.54 | $37.77 | 720 370 |
| Jul 21, 2023 | $37.46 | $37.89 | $37.25 | $37.73 | 411 575 |
| Jul 20, 2023 | $37.68 | $37.83 | $37.18 | $37.31 | 338 623 |
| Jul 19, 2023 | $38.05 | $38.37 | $37.18 | $37.53 | 407 666 |
| Jul 18, 2023 | $36.63 | $37.87 | $36.13 | $37.85 | 506 668 |
| Jul 17, 2023 | $36.73 | $37.12 | $36.58 | $36.59 | 415 064 |
| Jul 14, 2023 | $36.32 | $36.83 | $35.99 | $36.79 | 437 968 |
| Jul 13, 2023 | $36.50 | $36.65 | $36.24 | $36.26 | 415 164 |
| Jul 12, 2023 | $35.98 | $36.69 | $36.26 | $36.40 | 459 275 |
| Jul 11, 2023 | $36.51 | $36.63 | $36.16 | $36.42 | 397 612 |
| Jul 10, 2023 | $36.57 | $37.06 | $36.38 | $36.51 | 388 321 |
| Jul 07, 2023 | $37.15 | $37.25 | $36.51 | $36.53 | 435 557 |
| Jul 06, 2023 | $37.19 | $37.87 | $37.02 | $37.30 | 506 349 |
| Jul 05, 2023 | $36.51 | $37.02 | $36.14 | $36.86 | 632 851 |
| Jul 03, 2023 | $36.59 | $36.91 | $36.26 | $36.67 | 285 904 |
| Jun 30, 2023 | $36.15 | $36.77 | $36.14 | $36.59 | 762 752 |
| Jun 29, 2023 | $35.95 | $36.87 | $35.04 | $35.77 | 1 560 899 |
| Jun 28, 2023 | $34.75 | $34.89 | $34.00 | $34.60 | 1 588 652 |
| Jun 27, 2023 | $35.12 | $35.89 | $34.89 | $34.96 | 846 763 |
| Jun 26, 2023 | $35.99 | $36.00 | $35.00 | $35.10 | 873 923 |
| Jun 23, 2023 | $36.53 | $36.66 | $35.83 | $36.06 | 1 368 189 |
| Jun 22, 2023 | $36.70 | $36.83 | $36.51 | $36.70 | 368 953 |
| Jun 21, 2023 | $36.76 | $37.03 | $36.55 | $36.64 | 549 545 |
| Jun 20, 2023 | $37.07 | $37.36 | $36.68 | $36.74 | 488 705 |
| Jun 16, 2023 | $36.41 | $37.06 | $36.02 | $37.06 | 1 187 477 |
