Simply Good Foods Co (SMPL) Historical Stock Data
35.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMPL is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-04 | 34.30 | 33.85 | ↓$0.45 (-1.31%) | 33.63 | 34.72 | 1.16M |
| 2025-04-03 | 34.32 | 34.72 | ↑$0.40 (1.17%) | 33.74 | 35.40 | 1.46M |
| 2025-04-02 | 34.67 | 34.62 | ↓$0.05 (-0.14%) | 34.13 | 34.86 | 760.75K |
| 2025-04-01 | 34.36 | 34.82 | ↑$0.46 (1.34%) | 34.17 | 35.04 | 1.07M |
| 2025-03-31 | 34.25 | 34.49 | ↑$0.24 (0.70%) | 34.05 | 34.80 | 1.02M |
| 2025-03-28 | 34.29 | 34.40 | ↑$0.11 (0.32%) | 33.75 | 34.42 | 538.98K |
| 2025-03-27 | 33.54 | 34.05 | ↑$0.51 (1.52%) | 33.33 | 34.07 | 503.20K |
| 2025-03-26 | 33.25 | 33.36 | ↑$0.11 (0.33%) | 33.12 | 33.67 | 607.20K |
| 2025-03-25 | 33.23 | 33.21 | ↓$0.02 (-0.06%) | 32.83 | 33.75 | 692.79K |
| 2025-03-24 | 33.07 | 33.40 | ↑$0.33 (1.00%) | 32.90 | 33.43 | 685.30K |
| 2025-03-21 | 33.22 | 33.00 | ↓$0.22 (-0.66%) | 32.94 | 33.48 | 1.09M |
| 2025-03-20 | 33.39 | 33.32 | ↓$0.07 (-0.21%) | 33.05 | 33.74 | 629.61K |
| 2025-03-19 | 33.07 | 33.39 | ↑$0.32 (0.97%) | 32.63 | 33.66 | 871K |
| 2025-03-18 | 34.45 | 33.31 | ↓$1.14 (-3.31%) | 33.25 | 34.55 | 869.86K |
| 2025-03-17 | 34.54 | 34.45 | ↓$0.09 (-0.26%) | 34.41 | 34.97 | 592.69K |
| 2025-03-14 | 34.14 | 34.53 | ↑$0.39 (1.14%) | 33.79 | 34.65 | 583.56K |
Create an account or log in to view more rows.
$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
$SMPL BUY BUY BUY