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.

DateOpenCloseChangeLowHighVolume
2024-03-2833.8034.03↑$0.23 (0.68%)33.7634.23601.20K
2024-03-2733.8533.89↑$0.04 (0.12%)33.7534.13433.88K
2024-03-2633.2733.60↑$0.33 (0.99%)33.0533.63490.43K
2024-03-2533.4933.20↓$0.29 (-0.87%)32.9833.64622.16K
2024-03-2233.6033.37↓$0.23 (-0.68%)32.8333.670.95M
2024-03-2133.4133.46↑$0.05 (0.15%)33.2533.821.72M
2024-03-2035.3133.49↓$1.82 (-5.15%)33.4335.582.01M
2024-03-1934.0935.74↑$1.65 (4.84%)34.0935.811.16M
2024-03-1833.4734.21↑$0.74 (2.21%)33.4334.50880.67K
2024-03-1533.3633.38↑$0.02 (0.06%)32.8833.831.49M
2024-03-1434.0333.57↓$0.46 (-1.35%)33.2034.17729.78K
2024-03-1334.0234.05↑$0.03 (0.09%)33.9834.46597.85K
2024-03-1233.6133.99↑$0.38 (1.13%)33.5734.17804.01K
2024-03-1133.4133.78↑$0.37 (1.11%)33.4133.85604.45K
2024-03-0833.2533.48↑$0.23 (0.69%)32.9333.760.94M
2024-03-0733.3033.04↓$0.26 (-0.78%)32.8633.651.47M
2024-03-0634.0533.20↓$0.85 (-2.50%)33.1934.141.21M
2024-03-0534.6233.87↓$0.75 (-2.17%)33.8434.711.01M
2024-03-0435.3234.51↓$0.81 (-2.29%)34.2035.42779.07K
2024-03-0135.5135.15↓$0.36 (-1.01%)35.1135.91528.36K
2024-02-2935.8835.48↓$0.40 (-1.11%)35.2535.88855.01K
2024-02-2835.0635.39↑$0.33 (0.94%)34.8335.76686.59K
2024-02-2735.2035.06↓$0.14 (-0.40%)34.7735.23690.84K
2024-02-2635.5035.09↓$0.41 (-1.15%)34.9735.54624.03K
2024-02-2335.7135.59↓$0.12 (-0.34%)35.2635.72484.75K
2024-02-2235.0835.64↑$0.56 (1.60%)34.8635.77705.42K
2024-02-2135.1735.43↑$0.26 (0.74%)34.8035.430.99M
2024-02-2035.5735.18↓$0.39 (-1.10%)35.0536.341.03M
2024-02-1636.3635.67↓$0.69 (-1.90%)35.6536.42627.49K
2024-02-1535.6836.36↑$0.68 (1.91%)35.5236.39835.03K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$SMPL Now I'm worried....

0 Like Report