Simply Good Foods Co (SMPL) Historical Stock Data
36.10 ↓0.48 (-1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMPL is up 0.16% a day on average. There have been 16 days where Simply Good Foods Co closed green and 14 days where SMPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 36.41 | 36.10 | ↓$0.31 (-0.85%) | 36.00 | 36.41 | 1.02M |
| 2025-05-16 | 36.02 | 36.58 | ↑$0.56 (1.55%) | 35.90 | 36.61 | 507.41K |
| 2025-05-15 | 35.48 | 36.06 | ↑$0.58 (1.63%) | 35.27 | 36.06 | 760.68K |
| 2025-05-14 | 35.83 | 35.38 | ↓$0.45 (-1.26%) | 35.37 | 36.15 | 691.96K |
| 2025-05-13 | 36.11 | 35.92 | ↓$0.19 (-0.53%) | 35.78 | 36.36 | 692.22K |
| 2025-05-12 | 36.18 | 35.96 | ↓$0.22 (-0.61%) | 35.84 | 36.92 | 1.23M |
| 2025-05-09 | 35.67 | 35.82 | ↑$0.15 (0.42%) | 35.67 | 36.21 | 778.45K |
| 2025-05-08 | 35.45 | 35.83 | ↑$0.38 (1.07%) | 35.35 | 35.97 | 630.55K |
| 2025-05-07 | 36.22 | 35.37 | ↓$0.85 (-2.35%) | 35.14 | 36.22 | 0.93M |
| 2025-05-06 | 36.72 | 36.19 | ↓$0.53 (-1.44%) | 36.10 | 36.99 | 678.65K |
| 2025-05-05 | 36.40 | 36.91 | ↑$0.51 (1.40%) | 36.37 | 36.97 | 695.64K |
| 2025-05-02 | 36.23 | 36.70 | ↑$0.47 (1.30%) | 36.11 | 36.87 | 722.25K |
| 2025-05-01 | 35.89 | 35.96 | ↑$0.07 (0.20%) | 35.44 | 36.15 | 820.32K |
| 2025-04-30 | 35.94 | 36.11 | ↑$0.17 (0.47%) | 35.46 | 36.27 | 1.15M |
| 2025-04-29 | 35.31 | 35.80 | ↑$0.49 (1.39%) | 34.97 | 35.82 | 0.92M |
| 2025-04-28 | 35.35 | 35.48 | ↑$0.13 (0.37%) | 35.16 | 35.69 | 2.26M |
| 2025-04-25 | 35.48 | 35.23 | ↓$0.25 (-0.70%) | 34.68 | 35.50 | 645.46K |
| 2025-04-24 | 36.14 | 35.42 | ↓$0.72 (-1.99%) | 35.34 | 36.49 | 741.04K |
| 2025-04-23 | 36.20 | 36.19 | ↓$0.01 (-0.03%) | 35.97 | 36.48 | 1.01M |
| 2025-04-22 | 36.52 | 36.24 | ↓$0.28 (-0.77%) | 36.20 | 36.86 | 712.72K |
| 2025-04-21 | 37.02 | 36.19 | ↓$0.83 (-2.24%) | 36.05 | 37.20 | 0.94M |
| 2025-04-17 | 36.46 | 37.31 | ↑$0.85 (2.33%) | 36.46 | 37.39 | 884.68K |
| 2025-04-16 | 37.75 | 36.49 | ↓$1.26 (-3.34%) | 36.31 | 38.03 | 843.51K |
| 2025-04-15 | 37.37 | 37.69 | ↑$0.32 (0.86%) | 36.91 | 37.95 | 0.96M |
| 2025-04-14 | 37.82 | 37.57 | ↓$0.25 (-0.66%) | 36.73 | 38.15 | 1.43M |
| 2025-04-11 | 36.68 | 38.00 | ↑$1.32 (3.60%) | 36.68 | 38.10 | 1.73M |
| 2025-04-10 | 35.81 | 36.27 | ↑$0.46 (1.28%) | 35.56 | 37.72 | 1.51M |
| 2025-04-09 | 35.45 | 36.23 | ↑$0.78 (2.20%) | 34.34 | 37.40 | 3.35M |
| 2025-04-08 | 34.18 | 33.19 | ↓$0.99 (-2.90%) | 32.47 | 34.38 | 2.24M |
| 2025-04-07 | 32.46 | 33.89 | ↑$1.43 (4.41%) | 32.46 | 34.62 | 1.91M |
Create an account or log in to view more rows.
$SMPL added!
$SMPL pumped for what this week will bring
$SMPL we finna be at the top yo
$SMPL green monday
$SMPL get over the hump
$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