SMPL Quote, Trading Chart, The Simply Good Foods Company

home / stock / smpl / smpl quote

Stock Information
Company Name: The Simply Good Foods Company
Stock Symbol: SMPL
Market: NASDAQ
Menu
SMPL SMPL Quote SMPL Short SMPL News SMPL Articles SMPL Message Board
Get SMPL Alerts

News, Short Squeeze, Breakout and More Instantly...
SMPL Quote
Last:$37.02
Change Percent:-0.27%
Open:$36.86
Previous Close:$37.02
High:$37.43
Low:$36.35
Volume:1,005,901
Last Trade Date Time:06/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SMPL Chart
Last Twenty Trading Days
Date:2024-06-25
Open:$36.86
Close:$37.02
High:$37.43
Low:$36.35
Volume:1,005,901
Date:2024-06-24
Open:$37.04
Close:$36.76
High:$37.3
Low:$36.59
Volume:915,147
Date:2024-06-21
Open:$36.26
Close:$36.94
High:$37.07
Low:$36.17
Volume:1,283,620
Date:2024-06-20
Open:$36.34
Close:$36.29
High:$36.78
Low:$36.173
Volume:541,273
Date:2024-06-19
Open:$35.95
Close:$36.5
High:$36.66
Low:$35.74
Volume:633,226
Date:2024-06-18
Open:$35.95
Close:$36.5
High:$36.66
Low:$35.74
Volume:633,226
Date:2024-06-17
Open:$36.47
Close:$36.09
High:$36.59
Low:$35.89
Volume:707,074
Date:2024-06-14
Open:$36.67
Close:$36.42
High:$36.94
Low:$36.33
Volume:506,164
Date:2024-06-13
Open:$36.67
Close:$36.6
High:$36.82
Low:$36.34
Volume:427,159
Date:2024-06-12
Open:$37.27
Close:$36.75
High:$37.27
Low:$36.64
Volume:777,781
Date:2024-06-11
Open:$36.55
Close:$37.03
High:$37.05
Low:$36.13
Volume:505,951
Date:2024-06-10
Open:$36.87
Close:$36.74
High:$36.88
Low:$35.96
Volume:491,673
Date:2024-06-07
Open:$36.92
Close:$37.18
High:$37.4
Low:$36.79
Volume:422,382
Date:2024-06-06
Open:$37.22
Close:$37.1
High:$37.55
Low:$37.06
Volume:321,274
Date:2024-06-05
Open:$37.56
Close:$37.35
High:$37.565
Low:$37.14
Volume:348,419
Date:2024-06-04
Open:$37.77
Close:$37.56
High:$37.785
Low:$37.12
Volume:614,318
Date:2024-06-03
Open:$38.48
Close:$37.75
High:$38.84
Low:$37.6
Volume:758,383
Date:2024-05-31
Open:$37.58
Close:$38.49
High:$38.57
Low:$37.58
Volume:607,666
Date:2024-05-30
Open:$37.11
Close:$37.63
High:$37.96
Low:$36.96
Volume:665,888
Date:2024-05-29
Open:$36.8
Close:$36.74
High:$37.08
Low:$36.66
Volume:486,941