Simply Good Foods (SMPL)
NASDAQ: SMPL
· Real-Time Price · USD
28.62
0.09 (0.32%)
At close: Sep 05, 2025, 11:43 AM
SMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.69 | 28.71 | 28.33 | 28.53 | 28.53 | -0.45% | 1,512,994 |
| Sep 3, 2025 | 28.87 | 28.92 | 28.49 | 28.66 | 28.66 | 0.00% | 1,214,400 |
| Sep 2, 2025 | 28.68 | 28.88 | 28.48 | 28.66 | 28.66 | 0.10% | 1,133,037 |
| Aug 29, 2025 | 28.73 | 28.97 | 28.51 | 28.63 | 28.63 | -0.03% | 1,012,839 |
| Aug 28, 2025 | 29.04 | 29.32 | 28.62 | 28.64 | 28.64 | -1.65% | 989,143 |
| Aug 27, 2025 | 28.61 | 29.14 | 28.54 | 29.12 | 29.12 | 1.32% | 612,200 |
| Aug 26, 2025 | 29.25 | 29.45 | 28.56 | 28.74 | 28.74 | -1.84% | 930,219 |
| Aug 25, 2025 | 29.98 | 29.98 | 29.23 | 29.28 | 29.28 | -2.95% | 935,908 |
| Aug 22, 2025 | 29.63 | 30.36 | 29.51 | 30.17 | 30.17 | 2.72% | 1,122,034 |
| Aug 21, 2025 | 28.75 | 29.52 | 28.57 | 29.37 | 29.37 | 1.84% | 1,179,439 |
| Aug 20, 2025 | 28.68 | 29.26 | 28.65 | 28.84 | 28.84 | 0.45% | 768,108 |
| Aug 19, 2025 | 28.45 | 28.98 | 28.29 | 28.71 | 28.71 | 1.41% | 819,200 |
| Aug 18, 2025 | 28.41 | 28.62 | 28.14 | 28.31 | 28.31 | -0.35% | 1,082,100 |
| Aug 15, 2025 | 29.15 | 29.33 | 28.28 | 28.41 | 28.41 | -2.17% | 1,281,520 |
| Aug 14, 2025 | 29.50 | 29.58 | 28.92 | 29.04 | 29.04 | -2.35% | 965,300 |
| 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 |