Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

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

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free SMPL Stock Alerts
$37.53
+0.03 (+0.08%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Simply Good Foods Stock Price Performance

5 Day
Performance
+1.02%
1 Month
Performance
+13.14%
3 Month
Performance
+6.68%
6 Month
Performance
-3.35%
Year-To-Date
Performance
-5.23%
1 Year
Performance
-0.50%
Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

SMPL Stock Chart for Monday, May, 20, 2024

SMPL Chart by TradingView

Simply Good Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/26/2024$35.59$35.09
-1.40%		$35.54$34.97624,028 shs$3.50 billion
02/23/2024$35.64$35.59
-0.14%		$35.72$35.26484,752 shs$3.55 billion
02/22/2024$35.43$35.64
+0.59%		$35.77$34.86705,410 shs$3.56 billion
02/21/2024$35.18$35.43
+0.71%		$35.43$34.80988,906 shs$3.54 billion
02/20/2024$35.67$35.18
-1.37%		$36.34$35.051.03 million shs$3.51 billion
02/19/2024$35.67$35.67$36.42$35.65627,400 shs$3.56 billion

Related Companies:
This page (NASDAQ:SMPL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club