Free Trial

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

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free SMPL Stock Alerts
$37.58
+0.28 (+0.75%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Simply Good Foods Stock Price Performance

5 Day
Performance
+0.64%
1 Month
Performance
+14.57%
3 Month
Performance
+6.85%
6 Month
Performance
-1.29%
Year-To-Date
Performance
-5.10%
1 Year
Performance
-2.36%
Receive SMPL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Simply Good Foods and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

SMPL Stock Chart for Friday, May, 10, 2024

SMPL Chart by TradingView

Simply Good Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
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
02/16/2024$36.36$35.67
-1.90%		$36.36$35.65627,480 shs$3.56 billion
02/15/2024$35.53$36.36
+2.34%		$36.39$35.52835,029 shs$3.63 billion
02/14/2024$35.46$35.53
+0.20%		$35.64$34.881.09 million shs$3.55 billion
02/13/2024$35.96$35.46
-1.39%		$35.89$34.961.12 million shs$3.54 billion
02/12/2024$35.17$35.96
+2.25%		$36.06$35.11978,973 shs$3.59 billion
02/09/2024$35.88$35.17
-1.98%		$35.69$34.861.19 million shs$3.51 billion
02/08/2024$36.16$35.88
-0.77%		$36.51$35.641.31 million shs$3.58 billion

Related Companies:
This page (NASDAQ:SMPL) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings