New Zealand markets open in 1 hour 57 minutes

The Simply Good Foods Company (SMPL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
37.18+0.60 (+1.64%)
At close: 04:00PM EDT
37.18 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202436.8637.3236.4637.1837.18800,056
15 Jul 202436.8237.2736.1936.5836.581,382,300
12 Jul 202437.0437.2436.6136.6636.66684,600
11 Jul 202436.3237.0536.2036.6636.66847,100
10 Jul 202435.9036.2935.8136.1936.19695,300
09 Jul 202435.9136.0535.5835.8435.84731,300
08 Jul 202436.2236.4335.8735.9635.96799,500
05 Jul 202435.8536.3635.6236.2236.22910,900
03 Jul 202435.6535.9635.4435.8735.87422,800
02 Jul 202436.1936.1935.4635.8035.80813,600
01 Jul 202436.1136.4035.4235.7735.77817,600
28 Jun 202435.7936.3335.5336.1336.131,687,400
27 Jun 202438.2738.4435.2335.6935.691,761,500
26 Jun 202436.7336.9136.1036.1636.161,284,100
25 Jun 202436.8637.4336.3537.0237.021,006,600
24 Jun 202437.0437.3036.5936.7636.76915,100
21 Jun 202436.2637.0736.1736.9436.941,283,600
20 Jun 202436.3436.7836.1736.2936.29541,300
18 Jun 202435.9536.6635.7436.5036.50633,200
17 Jun 202436.4736.5935.8936.0936.09707,100
14 Jun 202436.6736.9436.3336.4236.42506,200
13 Jun 202436.6736.8236.3436.6036.60427,200
12 Jun 202437.2737.2736.6436.7536.75777,800
11 Jun 202436.5537.0536.1337.0337.03506,000
10 Jun 202436.8736.8835.9636.7436.74491,700
07 Jun 202436.9237.4036.7937.1837.18422,400
06 Jun 202437.2237.5537.0637.1037.10321,300
05 Jun 202437.5637.5637.1437.3537.35348,400
04 Jun 202437.7737.7837.1237.5637.56614,300
03 Jun 202438.4838.8437.6037.7537.75758,400
31 May 202437.5838.5737.5838.4938.49607,700
30 May 202437.1137.9636.9637.6337.63665,900
29 May 202436.8037.0836.6636.7436.74486,900
28 May 202437.1237.5236.4736.9636.96541,600
24 May 202437.3137.3136.9337.2137.21436,400
23 May 202437.4237.5136.9937.1237.12532,700
22 May 202437.6337.7737.4437.4937.49507,400
21 May 202437.7337.8737.1837.7937.79573,800
20 May 202437.4837.9937.2337.7437.74601,500
17 May 202437.4337.5536.8537.5337.53908,300
16 May 202437.2737.6436.9837.5037.50537,300
15 May 202437.9737.9736.9137.1537.15710,800
14 May 202438.2538.8337.6937.8537.85599,600
13 May 202437.6538.2237.4938.1438.14422,200
10 May 202437.5938.4237.5837.7137.71723,300
09 May 202437.3637.6036.9137.5837.58557,000
08 May 202437.0037.5737.0037.3037.30521,800
07 May 202436.9437.5836.9437.3037.30716,100
06 May 202437.3637.6336.3936.7736.77853,700
03 May 202437.2137.5036.6337.3437.34789,400
02 May 202436.7537.1236.4837.0337.03910,000
01 May 202436.2936.9635.8836.7536.751,371,800
30 Apr 202434.6637.0934.1536.4536.452,578,400
29 Apr 202434.5234.6534.0734.2534.25543,900
26 Apr 202434.2434.7434.2334.4034.40611,100
25 Apr 202434.4735.4434.4234.6234.621,213,500
24 Apr 202433.3734.4033.1334.3434.341,095,900
23 Apr 202432.6833.9832.4033.8133.811,986,200
22 Apr 202432.8533.1232.7532.9132.91984,300
19 Apr 202432.3033.3132.2933.1733.17925,600
18 Apr 202432.8032.9332.1532.4132.41625,500
17 Apr 202433.0033.0932.4732.7432.741,007,100
16 Apr 202432.0333.0631.9433.0033.001,347,400
15 Apr 202431.9132.3231.7431.7531.75834,600
12 Apr 202432.0132.0131.4531.9031.90558,100
11 Apr 202432.4832.6531.9432.1432.14534,000
10 Apr 202432.4032.5831.8332.4032.40714,800
09 Apr 202432.4132.8232.2532.8032.801,149,900
08 Apr 202432.3032.8732.1632.2732.271,352,300
05 Apr 202432.9032.9031.7032.2032.201,881,500
04 Apr 202431.6333.2030.0032.7332.732,744,000
03 Apr 202433.1333.2332.4832.5932.591,732,600
02 Apr 202434.2534.2533.1033.2133.211,593,900
01 Apr 202433.9934.2433.5234.1534.15866,100
28 Mar 202433.8034.2333.7634.0334.03601,200
27 Mar 202433.8534.1333.7533.8933.89433,900
26 Mar 202433.2733.6333.0533.6033.60490,400
25 Mar 202433.4933.6532.9833.2033.20622,200
22 Mar 202433.6033.6732.8333.3733.37954,300
21 Mar 202433.4133.8233.2433.4633.461,724,700
20 Mar 202435.3135.5833.4333.4933.492,014,700
19 Mar 202434.0935.8134.0935.7435.741,164,400
18 Mar 202433.4734.5033.4334.2134.21880,700
15 Mar 202433.3633.8332.8833.3833.381,488,400
14 Mar 202434.0334.1733.2033.5733.57729,800
13 Mar 202434.0234.4633.9834.0534.05597,800
12 Mar 202433.6134.1733.5733.9933.99804,000
11 Mar 202433.4133.8533.4133.7833.78604,400
08 Mar 202433.2533.7632.9333.4833.48941,300
07 Mar 202433.3033.6532.8533.0433.041,473,500
06 Mar 202434.0534.1333.1933.2033.201,240,700
05 Mar 202434.6234.7133.8433.8733.871,005,200
04 Mar 202435.3235.4234.2034.5134.51779,100
01 Mar 202435.5135.9035.1135.1535.15528,400
29 Feb 202435.8835.8835.2535.4835.48855,000
28 Feb 202435.0635.7634.8335.3935.39686,600
27 Feb 202435.2035.2334.7735.0635.06690,800
26 Feb 202435.5035.5434.9735.0935.09624,000
23 Feb 202435.7135.7235.2635.5935.59484,700
22 Feb 202435.0835.7734.8635.6435.64705,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...