Simply Good Foods (SMPL)
34.39
0.34 (1.00%)
At close: Mar 28, 2025, 3:59 PM
33.68
-2.07%
After-hours: Mar 28, 2025, 06:28 PM EDT
Simply Good Foods Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.29 | 34.42 | 33.75 | 34.40 | 0.35 | 1.03% | 538,973 |
| Mar 27, 2025 | 33.54 | 34.07 | 33.33 | 34.05 | 0.69 | 2.07% | 503,200 |
| Mar 26, 2025 | 33.25 | 33.67 | 33.12 | 33.36 | 0.15 | 0.45% | 607,200 |
| Mar 25, 2025 | 33.23 | 33.75 | 32.83 | 33.21 | -0.19 | -0.57% | 692,800 |
| Mar 24, 2025 | 33.07 | 33.42 | 32.90 | 33.40 | 0.40 | 1.21% | 685,302 |
| Mar 21, 2025 | 33.22 | 33.48 | 32.94 | 33.00 | -0.32 | -0.96% | 1,093,950 |
| Mar 20, 2025 | 33.39 | 33.74 | 33.05 | 33.32 | -0.07 | -0.21% | 629,614 |
| Mar 19, 2025 | 33.07 | 33.66 | 32.63 | 33.39 | 0.08 | 0.24% | 871,002 |
| Mar 18, 2025 | 34.45 | 34.55 | 33.25 | 33.31 | -1.14 | -3.31% | 869,860 |
| Mar 17, 2025 | 34.54 | 34.97 | 34.41 | 34.45 | -0.08 | -0.23% | 592,692 |
| Mar 14, 2025 | 34.14 | 34.65 | 33.79 | 34.53 | 0.26 | 0.76% | 583,600 |
| Mar 13, 2025 | 35.01 | 35.24 | 33.65 | 34.27 | -0.78 | -2.23% | 789,632 |
| Mar 12, 2025 | 35.60 | 35.75 | 35.02 | 35.05 | -0.81 | -2.26% | 842,200 |
| Mar 11, 2025 | 36.10 | 36.40 | 35.39 | 35.86 | -0.23 | -0.64% | 773,520 |
| Mar 10, 2025 | 36.49 | 37.26 | 35.91 | 36.09 | -0.44 | -1.20% | 1,287,746 |
| Mar 7, 2025 | 35.87 | 37.12 | 35.53 | 36.53 | 0.81 | 2.27% | 955,423 |
| Mar 6, 2025 | 35.23 | 35.74 | 34.44 | 35.72 | 0.30 | 0.85% | 1,009,707 |
| Mar 5, 2025 | 36.16 | 36.69 | 35.37 | 35.42 | -1.09 | -2.99% | 1,180,930 |
| Mar 4, 2025 | 37.91 | 38.16 | 36.46 | 36.51 | -1.37 | -3.62% | 897,015 |
| Mar 3, 2025 | 37.62 | 38.11 | 37.58 | 37.88 | 0.13 | 0.34% | 676,400 |
| Feb 28, 2025 | 37.34 | 38.09 | 37.11 | 37.75 | 0.74 | 2.00% | 925,216 |
| Feb 27, 2025 | 36.87 | 37.44 | 36.87 | 37.01 | -0.04 | -0.11% | 580,251 |
| Feb 26, 2025 | 37.05 | 37.47 | 36.78 | 37.05 | -0.23 | -0.62% | 600,647 |
| Feb 25, 2025 | 37.52 | 37.78 | 37.27 | 37.28 | -0.11 | -0.29% | 807,817 |
| Feb 24, 2025 | 37.44 | 38.14 | 37.15 | 37.39 | 0.08 | 0.21% | 726,817 |
| Feb 21, 2025 | 37.31 | 37.60 | 36.92 | 37.31 | 0.20 | 0.54% | 757,400 |
| Feb 20, 2025 | 37.20 | 37.31 | 36.71 | 37.11 | -0.28 | -0.75% | 803,400 |
| Feb 19, 2025 | 37.16 | 37.80 | 37.05 | 37.39 | 0.19 | 0.51% | 867,100 |
| Feb 18, 2025 | 37.52 | 37.52 | 36.70 | 37.20 | -0.49 | -1.30% | 886,000 |
| Feb 14, 2025 | 38.40 | 38.79 | 37.69 | 37.69 | -0.68 | -1.77% | 403,404 |
| Feb 13, 2025 | 38.23 | 38.50 | 37.91 | 38.37 | 0.29 | 0.76% | 494,141 |
| Feb 12, 2025 | 37.50 | 38.33 | 37.50 | 38.08 | -0.03 | -0.08% | 530,041 |
| Feb 11, 2025 | 37.42 | 38.18 | 37.42 | 38.11 | 0.42 | 1.11% | 664,484 |
| Feb 10, 2025 | 37.01 | 37.74 | 36.67 | 37.69 | 0.83 | 2.25% | 799,345 |
| Feb 7, 2025 | 37.06 | 37.47 | 36.49 | 36.86 | -0.14 | -0.38% | 803,500 |
| Feb 6, 2025 | 37.14 | 37.33 | 36.70 | 37.00 | 0.15 | 0.41% | 1,594,400 |
| Feb 5, 2025 | 37.04 | 37.39 | 36.70 | 36.85 | -0.15 | -0.41% | 1,203,800 |
| Feb 4, 2025 | 37.49 | 37.69 | 36.99 | 37.00 | -0.49 | -1.31% | 820,235 |
| Feb 3, 2025 | 37.66 | 38.39 | 37.49 | 37.49 | -0.51 | -1.34% | 789,161 |
| Jan 31, 2025 | 38.03 | 38.38 | 37.68 | 38.00 | -0.30 | -0.78% | 1,123,918 |
| Jan 30, 2025 | 38.64 | 38.67 | 37.93 | 38.30 | -0.15 | -0.39% | 1,217,135 |
| Jan 29, 2025 | 37.39 | 38.81 | 37.39 | 38.45 | 0.31 | 0.81% | 1,029,946 |
| Jan 28, 2025 | 39.15 | 39.29 | 38.06 | 38.14 | -1.19 | -3.03% | 852,500 |
| Jan 27, 2025 | 37.32 | 40.01 | 37.32 | 39.33 | 1.83 | 4.88% | 1,893,917 |
| Jan 24, 2025 | 37.39 | 37.81 | 37.13 | 37.50 | -0.12 | -0.32% | 1,089,200 |
| Jan 23, 2025 | 36.89 | 37.77 | 36.33 | 37.62 | 0.46 | 1.24% | 1,663,400 |
| Jan 22, 2025 | 36.07 | 37.21 | 36.04 | 37.16 | 1.12 | 3.11% | 1,148,100 |
| Jan 21, 2025 | 34.11 | 36.15 | 34.11 | 36.04 | 2.17 | 6.41% | 1,055,300 |
| Jan 17, 2025 | 33.73 | 34.13 | 33.40 | 33.87 | 0.56 | 1.68% | 1,008,712 |
| Jan 16, 2025 | 33.04 | 33.35 | 32.61 | 33.31 | 0.33 | 1.00% | 1,090,300 |