Free Trial

Simply Good Foods (SMPL) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free SMPL Stock Alerts
$36.74
-0.44 (-1.18%)
(As of 04:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Simply Good Foods Stock Price Performance

5 Day
Performance
-1.63%
1 Month
Performance
-2.57%
3 Month
Performance
+9.74%
6 Month
Performance
-7.67%
Year-To-Date
Performance
-7.22%
1 Year
Performance
+2.54%
Receive SMPL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Simply Good Foods and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Click to View The 5 Best AI Stocks to Invest In

SMPL Stock Chart for Monday, June, 10, 2024

SMPL Chart by TradingView

Simply Good Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$37.10$37.18
+0.22%		$37.40$36.79422,381 shs$3.72 billion
06/06/2024$37.35$37.10
-0.67%		$37.55$37.06321,274 shs$3.71 billion
06/05/2024$37.56$37.35
-0.56%		$37.57$37.14344,416 shs$3.73 billion
06/04/2024$37.75$37.56
-0.50%		$37.79$37.12614,318 shs$3.76 billion
06/03/2024$38.49$37.75
-1.92%		$38.84$37.60758,383 shs$3.77 billion
05/31/2024$37.63$38.49
+2.29%		$38.57$37.58607,666 shs$3.85 billion
05/30/2024$36.74$37.63
+2.42%		$37.94$36.96665,888 shs$3.76 billion
05/29/2024$36.96$36.74
-0.60%		$37.08$36.66486,941 shs$3.67 billion
05/28/2024$37.21$36.96
-0.67%		$37.52$36.47541,581 shs$3.70 billion
05/27/2024$37.21$37.21$37.31$36.93436,400 shs$3.72 billion
05/24/2024$37.12$37.21
+0.24%		$37.32$36.93427,506 shs$3.72 billion
05/23/2024$37.49$37.12
-0.99%		$37.51$36.99531,542 shs$3.71 billion
05/22/2024$37.79$37.49
-0.79%		$37.77$37.44507,398 shs$3.75 billion
05/21/2024$37.74$37.79
+0.13%		$37.87$37.18573,759 shs$3.78 billion
05/20/2024$37.53$37.74
+0.56%		$37.99$37.23601,532 shs$3.77 billion
05/17/2024$37.50$37.53
+0.08%		$37.55$36.86908,297 shs$3.75 billion
05/16/2024$37.15$37.50
+0.94%		$37.64$37.14537,333 shs$3.75 billion
05/15/2024$37.85$37.15
-1.85%		$37.97$36.91710,847 shs$3.71 billion
05/14/2024$38.14$37.85
-0.76%		$38.83$37.69599,617 shs$3.78 billion
05/13/2024$37.71$38.14
+1.14%		$38.22$37.51422,194 shs$3.81 billion
05/10/2024$37.58$37.71
+0.35%		$38.42$37.59723,264 shs$3.77 billion
05/09/2024$37.30$37.58
+0.75%		$37.60$36.91556,978 shs$3.76 billion
05/08/2024$37.30$37.30$37.57$37.00521,465 shs$3.73 billion
05/07/2024$36.77$37.30
+1.44%		$37.58$36.94716,056 shs$3.73 billion
05/06/2024$37.34$36.77
-1.53%		$37.63$36.39853,670 shs$3.68 billion
05/03/2024$37.03$37.34
+0.84%		$37.50$36.63789,358 shs$3.73 billion
05/02/2024$36.75$37.03
+0.76%		$37.12$36.48909,960 shs$3.70 billion
05/01/2024$36.45$36.75
+0.82%		$36.96$35.881.37 million shs$3.67 billion
04/30/2024$34.25$36.45
+6.42%		$37.08$34.152.58 million shs$3.64 billion
04/29/2024$34.40$34.25
-0.44%		$34.65$34.07543,841 shs$3.42 billion
04/26/2024$34.62$34.40
-0.64%		$34.74$34.23611,141 shs$3.44 billion
04/25/2024$34.34$34.62
+0.82%		$35.44$34.421.21 million shs$3.46 billion
04/24/2024$33.81$34.34
+1.57%		$34.40$33.131.10 million shs$3.43 billion
04/23/2024$32.91$33.81
+2.73%		$33.98$32.401.99 million shs$3.38 billion
04/22/2024$33.17$32.91
-0.78%		$33.12$32.75983,968 shs$3.29 billion
04/19/2024$32.41$33.17
+2.34%		$33.31$32.29938,826 shs$3.32 billion
04/18/2024$32.74$32.41
-1.01%		$32.93$32.15625,527 shs$3.24 billion
04/17/2024$33.00$32.74
-0.79%		$33.09$32.481.01 million shs$3.27 billion
04/16/2024$31.75$33.00
+3.94%		$33.06$31.941.35 million shs$3.30 billion
04/15/2024$31.90$31.75
-0.47%		$32.32$31.74834,640 shs$3.17 billion
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
04/12/2024$32.14$31.90
-0.75%		$32.01$31.46558,064 shs$3.19 billion
04/11/2024$32.40$32.14
-0.80%		$32.60$31.95533,968 shs$3.21 billion
04/10/2024$32.80$32.40
-1.22%		$32.58$31.83714,787 shs$3.24 billion
04/09/2024$32.27$32.80
+1.64%		$32.82$32.251.15 million shs$3.28 billion
04/08/2024$32.20$32.27
+0.22%		$32.87$32.161.35 million shs$3.23 billion
04/05/2024$32.73$32.20
-1.62%		$32.90$31.701.88 million shs$3.21 billion
04/04/2024$32.59$32.73
+0.43%		$33.20$30.002.71 million shs$3.27 billion
04/03/2024$33.21$32.59
-1.87%		$33.23$32.481.73 million shs$3.25 billion
04/02/2024$34.15$33.21
-2.75%		$34.25$33.111.59 million shs$3.31 billion
04/01/2024$34.03$34.15
+0.35%		$34.24$33.52866,041 shs$3.41 billion
03/29/2024$34.03$34.03$34.23$33.76601,204 shs$3.40 billion
03/28/2024$33.89$34.03
+0.41%		$34.23$33.76601,204 shs$3.40 billion
03/27/2024$33.60$33.89
+0.86%		$34.13$33.75432,140 shs$3.38 billion
03/26/2024$33.20$33.60
+1.20%		$33.63$33.05490,427 shs$3.35 billion
03/25/2024$33.37$33.20
-0.51%		$33.64$32.98622,158 shs$3.31 billion
03/22/2024$33.46$33.37
-0.27%		$33.67$32.83930,924 shs$3.33 billion
03/21/2024$33.49$33.46
-0.09%		$33.82$33.251.55 million shs$3.34 billion
03/20/2024$35.74$33.49
-6.30%		$35.58$33.432.01 million shs$3.34 billion
03/19/2024$34.21$35.74
+4.47%		$35.81$34.091.16 million shs$3.57 billion
03/18/2024$33.38$34.21
+2.49%		$34.50$33.43877,569 shs$3.41 billion
03/15/2024$33.57$33.38
-0.57%		$33.83$32.881.39 million shs$3.33 billion
03/14/2024$34.05$33.57
-1.41%		$34.17$33.20729,784 shs$3.35 billion
03/13/2024$33.99$34.05
+0.18%		$34.46$33.98522,922 shs$3.40 billion
03/12/2024$33.78$33.99
+0.62%		$34.17$33.57729,108 shs$3.39 billion
03/11/2024$33.48$33.78
+0.90%		$33.85$33.41604,440 shs$3.37 billion

Related Companies:
This page (NASDAQ:SMPL) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored