Simply Good Foods Co (SMPL) Historical Stock Data
34.40 ↓0.22 (-0.64%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMPL is up 0.33% a day on average. There have been 18 days where Simply Good Foods Co closed green and 12 days where SMPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.24 | 34.40 | ↑$0.16 (0.47%) | 34.23 | 34.74 | 611.14K |
| 2024-04-25 | 34.47 | 34.62 | ↑$0.15 (0.44%) | 34.42 | 35.44 | 1.21M |
| 2024-04-24 | 33.37 | 34.34 | ↑$0.97 (2.91%) | 33.13 | 34.40 | 1.10M |
| 2024-04-23 | 32.68 | 33.81 | ↑$1.13 (3.46%) | 32.40 | 33.98 | 1.99M |
| 2024-04-22 | 32.85 | 32.91 | ↑$0.06 (0.18%) | 32.75 | 33.12 | 0.98M |
| 2024-04-19 | 32.30 | 33.17 | ↑$0.87 (2.69%) | 32.29 | 33.31 | 0.94M |
| 2024-04-18 | 32.80 | 32.41 | ↓$0.39 (-1.19%) | 32.15 | 32.93 | 625.53K |
| 2024-04-17 | 33.00 | 32.74 | ↓$0.26 (-0.79%) | 32.47 | 33.09 | 1.01M |
| 2024-04-16 | 32.03 | 33.00 | ↑$0.97 (3.03%) | 31.94 | 33.06 | 1.35M |
| 2024-04-15 | 31.91 | 31.75 | ↓$0.16 (-0.50%) | 31.74 | 32.32 | 834.64K |
| 2024-04-12 | 32.01 | 31.90 | ↓$0.11 (-0.34%) | 31.46 | 32.01 | 558.06K |
| 2024-04-11 | 32.48 | 32.14 | ↓$0.34 (-1.05%) | 31.95 | 32.65 | 533.97K |
| 2024-04-10 | 32.40 | 32.40 | ↑$0.00 (0.00%) | 31.83 | 32.58 | 714.79K |
| 2024-04-09 | 32.41 | 32.80 | ↑$0.39 (1.20%) | 32.25 | 32.82 | 1.15M |
| 2024-04-08 | 32.30 | 32.27 | ↓$0.03 (-0.09%) | 32.16 | 32.87 | 1.35M |
| 2024-04-05 | 32.90 | 32.20 | ↓$0.70 (-2.13%) | 31.70 | 32.90 | 1.88M |
| 2024-04-04 | 31.63 | 32.73 | ↑$1.10 (3.48%) | 30.00 | 33.20 | 2.74M |
| 2024-04-03 | 33.13 | 32.59 | ↓$0.54 (-1.63%) | 32.48 | 33.23 | 1.73M |
| 2024-04-02 | 34.25 | 33.21 | ↓$1.04 (-3.04%) | 33.11 | 34.25 | 1.59M |
| 2024-04-01 | 33.99 | 34.15 | ↑$0.16 (0.47%) | 33.52 | 34.24 | 866.15K |
| 2024-03-28 | 33.80 | 34.03 | ↑$0.23 (0.68%) | 33.76 | 34.23 | 601.20K |
| 2024-03-27 | 33.85 | 33.89 | ↑$0.04 (0.12%) | 33.75 | 34.13 | 433.88K |
| 2024-03-26 | 33.27 | 33.60 | ↑$0.33 (0.99%) | 33.05 | 33.63 | 490.43K |
| 2024-03-25 | 33.49 | 33.20 | ↓$0.29 (-0.87%) | 32.98 | 33.64 | 622.16K |
| 2024-03-22 | 33.60 | 33.37 | ↓$0.23 (-0.68%) | 32.83 | 33.67 | 0.95M |
| 2024-03-21 | 33.41 | 33.46 | ↑$0.05 (0.15%) | 33.25 | 33.82 | 1.72M |
| 2024-03-20 | 35.31 | 33.49 | ↓$1.82 (-5.15%) | 33.43 | 35.58 | 2.01M |
| 2024-03-19 | 34.09 | 35.74 | ↑$1.65 (4.84%) | 34.09 | 35.81 | 1.16M |
| 2024-03-18 | 33.47 | 34.21 | ↑$0.74 (2.21%) | 33.43 | 34.50 | 880.67K |
| 2024-03-15 | 33.36 | 33.38 | ↑$0.02 (0.06%) | 32.88 | 33.83 | 1.49M |
Create an account or log in to view more rows.
$SMPL watch for another rejection up here
$SMPL must buyyy
$SMPL BUY BUY BUY
$SMPL puts r going to print tomorrow
$SMPL Now I'm worried....
$SMPL Like if you’re a bull
$SMPL love when bulls come out
$SMPL Pamp it higher...
$SMPL See ya Monday
$SMPL love when bulls come out