Free Trial

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

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free SMPL Stock Alerts
$36.96
-0.25 (-0.67%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Simply Good Foods Stock Price Performance

5 Day
Performance
-0.43%
1 Month
Performance
+7.44%
3 Month
Performance
+4.44%
6 Month
Performance
-5.57%
Year-To-Date
Performance
-6.67%
1 Year
Performance
+1.90%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

SMPL Stock Chart for Wednesday, May, 29, 2024

SMPL Chart by TradingView

Simply Good Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
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
03/08/2024$33.04$33.48
+1.33%		$33.76$32.93940,581 shs$3.34 billion
03/07/2024$33.20$33.04
-0.48%		$33.65$32.861.47 million shs$3.30 billion
03/06/2024$33.87$33.20
-1.98%		$34.14$33.191.24 million shs$3.31 billion
03/05/2024$34.51$33.87
-1.85%		$34.68$33.841.01 million shs$3.38 billion
03/04/2024$35.15$34.51
-1.82%		$35.42$34.20779,071 shs$3.44 billion
03/01/2024$35.48$35.15
-0.93%		$35.91$35.11528,358 shs$3.51 billion
02/29/2024$35.39$35.48
+0.25%		$35.88$35.25855,001 shs$3.54 billion
02/28/2024$35.06$35.39
+0.94%		$35.76$34.83686,590 shs$3.53 billion
02/27/2024$35.09$35.06
-0.09%		$35.23$34.77690,841 shs$3.50 billion

Related Companies:
This page (NASDAQ:SMPL) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange