Simply Good Foods Co (SMPL) Historical Stock Data
39.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMPL is up 0.29% a day on average. There have been 19 days where Simply Good Foods Co closed green and 11 days where SMPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 37.95 | 39.14 | ↑$1.19 (3.14%) | 37.68 | 39.54 | 2.18M |
| 2024-11-19 | 37.78 | 38.00 | ↑$0.22 (0.58%) | 36.65 | 38.04 | 0.94M |
| 2024-11-18 | 36.93 | 37.78 | ↑$0.85 (2.30%) | 36.77 | 38.33 | 1.62M |
| 2024-11-15 | 37.46 | 36.71 | ↓$0.75 (-2.00%) | 36.25 | 37.64 | 893.18K |
| 2024-11-14 | 36.92 | 37.32 | ↑$0.40 (1.08%) | 36.77 | 37.75 | 1.48M |
| 2024-11-13 | 36.78 | 36.47 | ↓$0.31 (-0.84%) | 36.29 | 36.78 | 724.36K |
| 2024-11-12 | 36.91 | 36.71 | ↓$0.20 (-0.54%) | 36.62 | 37.16 | 1M |
| 2024-11-11 | 36.63 | 36.88 | ↑$0.25 (0.68%) | 36.12 | 36.91 | 778.34K |
| 2024-11-08 | 35.53 | 36.23 | ↑$0.70 (1.97%) | 35.33 | 36.25 | 730.57K |
| 2024-11-07 | 36.10 | 35.67 | ↓$0.43 (-1.19%) | 35.48 | 36.11 | 1.17M |
| 2024-11-06 | 35.96 | 36.05 | ↑$0.09 (0.25%) | 35.53 | 36.45 | 1.23M |
| 2024-11-05 | 34.33 | 34.84 | ↑$0.51 (1.49%) | 34.06 | 34.86 | 787.55K |
| 2024-11-04 | 34.17 | 34.31 | ↑$0.14 (0.41%) | 33.96 | 34.41 | 639.28K |
| 2024-11-01 | 33.83 | 34.10 | ↑$0.27 (0.80%) | 33.77 | 34.13 | 539.21K |
| 2024-10-31 | 33.81 | 33.66 | ↓$0.15 (-0.44%) | 33.66 | 34.01 | 570.85K |
| 2024-10-30 | 33.75 | 33.94 | ↑$0.19 (0.56%) | 33.69 | 33.99 | 484.59K |
| 2024-10-29 | 33.67 | 33.77 | ↑$0.10 (0.30%) | 33.45 | 34.00 | 667.66K |
| 2024-10-28 | 33.72 | 33.84 | ↑$0.12 (0.36%) | 33.64 | 34.31 | 818.87K |
| 2024-10-25 | 33.20 | 33.46 | ↑$0.26 (0.78%) | 33.03 | 33.98 | 0.93M |
| 2024-10-24 | 32.69 | 33.33 | ↑$0.64 (1.96%) | 32.31 | 33.73 | 1.59M |
| 2024-10-23 | 32.31 | 32.25 | ↓$0.06 (-0.19%) | 32.10 | 32.59 | 1.39M |
| 2024-10-22 | 32.59 | 32.51 | ↓$0.08 (-0.25%) | 32.42 | 32.80 | 552.07K |
| 2024-10-21 | 33.21 | 32.60 | ↓$0.61 (-1.84%) | 32.49 | 33.33 | 506.58K |
| 2024-10-18 | 33.19 | 33.16 | ↓$0.03 (-0.09%) | 33.07 | 33.47 | 697.50K |
| 2024-10-17 | 33.95 | 33.05 | ↓$0.90 (-2.65%) | 32.97 | 33.99 | 680.44K |
| 2024-10-16 | 34.22 | 33.86 | ↓$0.36 (-1.05%) | 33.75 | 34.41 | 664.54K |
| 2024-10-15 | 34.10 | 34.22 | ↑$0.12 (0.35%) | 33.98 | 34.38 | 0.95M |
| 2024-10-14 | 33.89 | 34.15 | ↑$0.26 (0.77%) | 33.67 | 34.26 | 689.94K |
| 2024-10-11 | 33.84 | 33.91 | ↑$0.07 (0.21%) | 33.70 | 34.27 | 559.49K |
| 2024-10-10 | 33.23 | 33.87 | ↑$0.64 (1.93%) | 33.14 | 33.94 | 604.15K |
Create an account or log in to view more rows.
$SMPL bounce back baby
$SMPL buy buy buy!!
$SMPL puts r going to print tomorrow
$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