Simply Good Foods (SMPL)
NASDAQ: SMPL
· Real-Time Price · USD
29.04
-0.70 (-2.35%)
At close: Aug 14, 2025, 3:59 PM
29.18
0.48%
Pre-market: Aug 15, 2025, 04:00 AM EDT
SMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.50 | 29.58 | 28.92 | 29.04 | 29.04 | -2.35% | 998,239 |
| Aug 13, 2025 | 29.12 | 29.88 | 28.94 | 29.74 | 29.74 | 2.23% | 3,481,600 |
| Aug 12, 2025 | 28.94 | 29.31 | 28.54 | 29.09 | 29.09 | 0.69% | 2,340,639 |
| Aug 11, 2025 | 29.47 | 29.64 | 28.63 | 28.89 | 28.89 | -1.90% | 1,453,300 |
| Aug 8, 2025 | 30.02 | 30.29 | 29.41 | 29.45 | 29.45 | -1.87% | 1,061,100 |
| Aug 7, 2025 | 29.79 | 30.10 | 29.51 | 30.01 | 30.01 | 0.74% | 775,100 |
| Aug 6, 2025 | 30.02 | 30.24 | 29.73 | 29.79 | 29.79 | -0.77% | 824,400 |
| Aug 5, 2025 | 30.64 | 30.78 | 29.99 | 30.02 | 30.02 | -2.09% | 1,146,607 |
| Aug 4, 2025 | 30.03 | 30.91 | 30.03 | 30.66 | 30.66 | 2.03% | 1,001,418 |
| Aug 1, 2025 | 30.48 | 30.63 | 30.02 | 30.05 | 30.05 | -1.35% | 916,100 |
| Jul 31, 2025 | 30.87 | 31.05 | 30.33 | 30.46 | 30.46 | -2.06% | 1,282,245 |
| Jul 30, 2025 | 31.14 | 31.82 | 31.00 | 31.10 | 31.10 | -1.36% | 1,742,522 |
| Jul 29, 2025 | 32.10 | 32.37 | 31.50 | 31.53 | 31.53 | -1.68% | 1,001,976 |
| Jul 28, 2025 | 32.99 | 33.19 | 32.07 | 32.07 | 32.07 | -3.37% | 867,200 |
| Jul 25, 2025 | 32.98 | 33.32 | 32.86 | 33.19 | 33.19 | 0.97% | 818,843 |
| Jul 24, 2025 | 33.32 | 33.44 | 32.72 | 32.87 | 32.87 | 0.80% | 1,151,800 |
| Jul 23, 2025 | 33.17 | 33.44 | 32.47 | 32.61 | 32.61 | -0.79% | 781,100 |
| Jul 22, 2025 | 32.73 | 33.48 | 32.73 | 32.87 | 32.87 | 0.37% | 2,273,229 |
| Jul 21, 2025 | 33.00 | 33.24 | 32.66 | 32.75 | 32.75 | 0.06% | 1,453,100 |
| Jul 18, 2025 | 33.59 | 33.64 | 32.63 | 32.73 | 32.73 | -1.89% | 832,703 |