Simply Good Foods Co (SMPL) Historical Stock Data
38.35 ↓0.50 (-1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMPL is up 0.12% a day on average. There have been 13 days where Simply Good Foods Co closed green and 17 days where SMPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38.55 | 38.35 | ↓$0.20 (-0.52%) | 38.27 | 39.40 | 1.91M |
| 2024-12-19 | 38.91 | 38.85 | ↓$0.06 (-0.15%) | 38.46 | 39.11 | 809.83K |
| 2024-12-18 | 39.53 | 39.06 | ↓$0.47 (-1.19%) | 38.80 | 39.85 | 0.97M |
| 2024-12-17 | 39.73 | 39.74 | ↑$0.01 (0.03%) | 39.40 | 40.25 | 1.07M |
| 2024-12-16 | 39.72 | 39.90 | ↑$0.18 (0.45%) | 39.45 | 40.32 | 652.31K |
| 2024-12-13 | 39.56 | 39.67 | ↑$0.11 (0.28%) | 39.21 | 39.67 | 0.94M |
| 2024-12-12 | 39.63 | 39.61 | ↓$0.02 (-0.05%) | 39.40 | 40.11 | 844.64K |
| 2024-12-11 | 39.73 | 39.54 | ↓$0.19 (-0.48%) | 39.47 | 40.06 | 735.13K |
| 2024-12-10 | 39.85 | 39.55 | ↓$0.30 (-0.75%) | 39.19 | 39.85 | 817.18K |
| 2024-12-09 | 39.38 | 39.88 | ↑$0.50 (1.27%) | 39.33 | 39.94 | 626.50K |
| 2024-12-06 | 39.21 | 39.17 | ↓$0.04 (-0.10%) | 38.90 | 39.53 | 700.47K |
| 2024-12-05 | 39.55 | 39.02 | ↓$0.53 (-1.34%) | 38.92 | 39.66 | 705.09K |
| 2024-12-04 | 39.56 | 39.45 | ↓$0.11 (-0.28%) | 39.36 | 39.96 | 748.22K |
| 2024-12-03 | 39.84 | 39.70 | ↓$0.14 (-0.35%) | 39.62 | 40.00 | 587.96K |
| 2024-12-02 | 39.80 | 39.81 | ↑$0.01 (0.01%) | 39.38 | 39.87 | 599.10K |
| 2024-11-29 | 40.21 | 39.79 | ↓$0.42 (-1.04%) | 39.72 | 40.26 | 523.32K |
| 2024-11-27 | 40.27 | 39.92 | ↓$0.35 (-0.87%) | 39.71 | 40.53 | 583.79K |
| 2024-11-26 | 39.82 | 40.01 | ↑$0.19 (0.48%) | 39.71 | 40.28 | 1.02M |
| 2024-11-25 | 38.98 | 39.84 | ↑$0.86 (2.21%) | 38.98 | 40.00 | 1.21M |
| 2024-11-22 | 39.11 | 39.01 | ↓$0.10 (-0.26%) | 38.76 | 39.42 | 1.03M |
| 2024-11-21 | 39.12 | 39.11 | ↓$0.01 (-0.03%) | 38.45 | 39.26 | 1.58M |
| 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 |
Create an account or log in to view more rows.
$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
$SMPL puts r going to print tomorrow
$SMPL Now I'm worried....
$SMPL Like if you’re a bull