Simply Good Foods Co (SMPL) Historical Stock Data
33.97 ↓0.06 (-0.18%)
As of March 28, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SMPL is down -0.19% a day on average. There have been 15 days where Simply Good Foods Co closed green and 15 days where SMPL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 34.03 | 33.57 | ↓$0.46 (-1.35%) | 33.20 | 34.17 | 729.78K |
2024-03-13 | 34.02 | 34.05 | ↑$0.03 (0.09%) | 33.98 | 34.46 | 597.85K |
2024-03-12 | 33.61 | 33.99 | ↑$0.38 (1.13%) | 33.57 | 34.17 | 804.01K |
2024-03-11 | 33.41 | 33.78 | ↑$0.37 (1.11%) | 33.41 | 33.85 | 604.45K |
2024-03-08 | 33.25 | 33.48 | ↑$0.23 (0.69%) | 32.93 | 33.76 | 0.94M |
2024-03-07 | 33.30 | 33.04 | ↓$0.26 (-0.78%) | 32.86 | 33.65 | 1.47M |
2024-03-06 | 34.05 | 33.20 | ↓$0.85 (-2.50%) | 33.19 | 34.14 | 1.21M |
2024-03-05 | 34.62 | 33.87 | ↓$0.75 (-2.17%) | 33.84 | 34.71 | 1.01M |
2024-03-04 | 35.32 | 34.51 | ↓$0.81 (-2.29%) | 34.20 | 35.42 | 779.07K |
2024-03-01 | 35.51 | 35.15 | ↓$0.36 (-1.01%) | 35.11 | 35.91 | 528.36K |
2024-02-29 | 35.88 | 35.48 | ↓$0.40 (-1.11%) | 35.25 | 35.88 | 855.01K |
2024-02-28 | 35.06 | 35.39 | ↑$0.33 (0.94%) | 34.83 | 35.76 | 686.59K |
2024-02-27 | 35.20 | 35.06 | ↓$0.14 (-0.40%) | 34.77 | 35.23 | 690.84K |
2024-02-26 | 35.50 | 35.09 | ↓$0.41 (-1.15%) | 34.97 | 35.54 | 624.03K |
2024-02-23 | 35.71 | 35.59 | ↓$0.12 (-0.34%) | 35.26 | 35.72 | 484.75K |
2024-02-22 | 35.08 | 35.64 | ↑$0.56 (1.60%) | 34.86 | 35.77 | 705.42K |
2024-02-21 | 35.17 | 35.43 | ↑$0.26 (0.74%) | 34.80 | 35.43 | 0.99M |
2024-02-20 | 35.57 | 35.18 | ↓$0.39 (-1.10%) | 35.05 | 36.34 | 1.03M |
2024-02-16 | 36.36 | 35.67 | ↓$0.69 (-1.90%) | 35.65 | 36.42 | 627.49K |
2024-02-15 | 35.68 | 36.36 | ↑$0.68 (1.91%) | 35.52 | 36.39 | 835.03K |
Create an account or log in to view more rows.
$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
$SMPL buy
$SMPL hi hi
$SMPL Time to buy here