The Simply Good Foods Company (SMPL) Charts

$33.30

south_east
-$1.15 (-3.34%)
Day's range
$33.25
Day's range
$34.55

5 DAY PERFORMANCE

-2.83%

1 MONTH PERFORMANCE

-10.48%

3 MONTH PERFORMANCE

-14.75%

6 MONTH PERFORMANCE

-0.89%

YEAR-TO-DATE PERFORMANCE

-14.57%

1 YEAR PERFORMANCE

-2.66%

The Simply Good Foods Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/18/2025 $34.45 $33.31 (-3.31%) $34.55 $33.25 823,956 $3.34 B
03/17/2025 $34.54 $34.45 (-0.26%) $34.97 $34.41 592,692 $3.46 B
03/14/2025 $34.14 $34.53 (1.14%) $34.65 $33.79 583,600 $3.47 B
03/13/2025 $35.01 $34.27 (-2.11%) $35.24 $33.65 789,632 $3.44 B
03/12/2025 $35.60 $35.05 (-1.54%) $35.75 $35.02 842,200 $3.52 B
03/11/2025 $36.10 $35.86 (-0.66%) $36.40 $35.39 773,520 $3.60 B
03/10/2025 $36.49 $36.09 (-1.1%) $37.26 $35.91 1.29 M $3.62 B
03/07/2025 $35.87 $36.53 (1.84%) $37.12 $35.53 955,423 $3.67 B
03/06/2025 $35.23 $35.72 (1.39%) $35.74 $34.44 1.01 M $3.59 B
03/05/2025 $36.16 $35.42 (-2.05%) $36.69 $35.37 1.18 M $3.56 B
03/04/2025 $37.91 $36.51 (-3.69%) $38.16 $36.46 897,015 $3.67 B
03/03/2025 $37.62 $37.88 (0.69%) $38.11 $37.58 676,400 $3.80 B
02/28/2025 $37.34 $37.75 (1.1%) $38.09 $37.11 925,216 $3.79 B
02/27/2025 $36.87 $37.01 (0.38%) $37.44 $36.87 580,251 $3.72 B
02/26/2025 $37.05 $37.05 (0%) $37.47 $36.78 600,647 $3.72 B
02/25/2025 $37.52 $37.28 (-0.64%) $37.78 $37.27 807,817 $3.74 B
02/24/2025 $37.44 $37.39 (-0.13%) $38.14 $37.15 726,817 $3.75 B
02/21/2025 $37.31 $37.31 (0%) $37.60 $36.92 757,400 $3.75 B
02/20/2025 $37.20 $37.11 (-0.24%) $37.31 $36.71 803,400 $3.73 B
02/19/2025 $37.16 $37.39 (0.62%) $37.80 $37.05 867,100 $3.75 B
02/18/2025 $37.52 $37.20 (-0.85%) $37.52 $36.70 886,000 $3.73 B
02/14/2025 $38.40 $37.69 (-1.85%) $38.79 $37.69 403,404 $3.78 B
02/13/2025 $38.23 $38.37 (0.37%) $38.50 $37.91 494,141 $3.85 B
02/12/2025 $37.50 $38.08 (1.55%) $38.33 $37.50 530,041 $3.82 B
02/11/2025 $37.42 $38.11 (1.84%) $38.18 $37.42 664,484 $3.83 B
02/10/2025 $37.01 $37.69 (1.84%) $37.74 $36.67 799,345 $3.78 B
02/07/2025 $37.06 $36.86 (-0.54%) $37.47 $36.49 803,500 $3.70 B
02/06/2025 $37.14 $37.00 (-0.38%) $37.33 $36.70 1.59 M $3.71 B
02/05/2025 $37.04 $36.85 (-0.51%) $37.39 $36.70 1.20 M $3.70 B
02/04/2025 $37.49 $37.00 (-1.31%) $37.69 $36.99 820,235 $3.71 B
02/03/2025 $37.66 $37.49 (-0.45%) $38.39 $37.49 789,161 $3.76 B
01/31/2025 $38.03 $38.00 (-0.08%) $38.38 $37.68 1.12 M $3.81 B
01/30/2025 $38.64 $38.30 (-0.88%) $38.67 $37.93 1.22 M $3.85 B
01/29/2025 $37.39 $38.45 (2.83%) $38.81 $37.39 1.03 M $3.86 B
01/28/2025 $39.15 $38.14 (-2.58%) $39.29 $38.06 852,500 $3.83 B
01/27/2025 $37.32 $39.33 (5.39%) $40.01 $37.32 1.89 M $3.95 B
01/24/2025 $37.39 $37.50 (0.29%) $37.81 $37.13 1.09 M $3.76 B
01/23/2025 $36.89 $37.62 (1.98%) $37.77 $36.33 1.66 M $3.78 B
01/22/2025 $36.07 $37.16 (3.02%) $37.21 $36.04 1.15 M $3.73 B
01/21/2025 $34.11 $36.04 (5.66%) $36.15 $34.11 1.06 M $3.62 B
01/17/2025 $33.73 $33.87 (0.42%) $34.13 $33.40 1.01 M $3.40 B
01/16/2025 $33.04 $33.31 (0.82%) $33.35 $32.61 1.09 M $3.34 B
01/15/2025 $34.37 $32.98 (-4.04%) $34.56 $32.85 1.03 M $3.31 B
01/14/2025 $34.48 $34.10 (-1.1%) $34.61 $33.94 1.12 M $3.42 B
01/13/2025 $34.27 $34.47 (0.58%) $34.95 $34.16 1.42 M $3.46 B
01/10/2025 $35.20 $34.36 (-2.39%) $35.37 $33.86 1.93 M $3.45 B
01/08/2025 $35.77 $35.84 (0.2%) $37.14 $35.70 2.74 M $3.60 B
01/07/2025 $37.21 $36.76 (-1.21%) $38.02 $36.73 2.10 M $3.69 B
01/06/2025 $39.25 $37.04 (-5.63%) $39.60 $36.95 1.85 M $3.72 B
01/03/2025 $39.19 $39.50 (0.79%) $39.55 $38.85 868,100 $3.96 B
01/02/2025 $39.07 $39.01 (-0.15%) $39.23 $38.53 707,800 $3.91 B
12/31/2024 $38.69 $38.98 (0.75%) $39.13 $38.69 624,949 $3.90 B
12/30/2024 $38.70 $38.72 (0.05%) $38.97 $38.16 829,100 $3.88 B
12/27/2024 $38.72 $38.79 (0.18%) $39.31 $38.43 876,100 $3.88 B
12/26/2024 $38.45 $39.00 (1.43%) $39.14 $38.22 463,100 $3.91 B
12/24/2024 $38.17 $38.58 (1.07%) $38.66 $38.00 173,600 $3.86 B
12/23/2024 $38.43 $38.13 (-0.78%) $38.68 $37.93 479,300 $3.82 B
12/20/2024 $38.55 $38.35 (-0.52%) $39.40 $38.27 1.91 M $3.84 B
12/19/2024 $38.91 $38.85 (-0.15%) $39.11 $38.46 809,828 $3.89 B
12/18/2024 $39.53 $39.06 (-1.19%) $39.85 $38.80 969,528 $3.91 B