Simply Good Foods (SMPL) Stock Chart & Stock Price History → Biden Nomination CANCELED? (From The Freeport Society) (Ad) Free SMPL Stock Alerts $37.18 +0.08 (+0.22%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Simply Good Foods Stock Price Performance5 Day Performance-1.01%1 Month Performance-1.06%3 Month Performance+11.05%6 Month Performance-6.56%Year-To-Date Performance-6.11%1 Year Performance+3.77% 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 Email Address Ad The Freeport SocietyBiden Nomination CANCELED?And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning. SMPL Stock Chart for Sunday, June, 9, 2024 SMPL Chart by TradingView Simply Good Foods Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$37.10$37.18+0.22%$37.40$36.79422,381 shs$3.72 billion06/06/2024$37.35$37.10-0.67%$37.55$37.06321,274 shs$3.71 billion06/05/2024$37.56$37.35-0.56%$37.57$37.14344,416 shs$3.73 billion06/04/2024$37.75$37.56-0.50%$37.79$37.12614,318 shs$3.76 billion06/03/2024$38.49$37.75-1.92%$38.84$37.60758,383 shs$3.77 billion05/31/2024$37.63$38.49+2.29%$38.57$37.58607,666 shs$3.85 billion Get the Latest News and Ratings for SMPL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Simply Good Foods and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$36.74$37.63+2.42%$37.94$36.96665,888 shs$3.76 billion05/29/2024$36.96$36.74-0.60%$37.08$36.66486,941 shs$3.67 billion05/28/2024$37.21$36.96-0.67%$37.52$36.47541,581 shs$3.70 billion05/27/2024$37.21$37.21$37.31$36.93436,400 shs$3.72 billion05/24/2024$37.12$37.21+0.24%$37.32$36.93427,506 shs$3.72 billion05/23/2024$37.49$37.12-0.99%$37.51$36.99531,542 shs$3.71 billion05/22/2024$37.79$37.49-0.79%$37.77$37.44507,398 shs$3.75 billion05/21/2024$37.74$37.79+0.13%$37.87$37.18573,759 shs$3.78 billion05/20/2024$37.53$37.74+0.56%$37.99$37.23601,532 shs$3.77 billion05/17/2024$37.50$37.53+0.08%$37.55$36.86908,297 shs$3.75 billion05/16/2024$37.15$37.50+0.94%$37.64$37.14537,333 shs$3.75 billion05/15/2024$37.85$37.15-1.85%$37.97$36.91710,847 shs$3.71 billion05/14/2024$38.14$37.85-0.76%$38.83$37.69599,617 shs$3.78 billion05/13/2024$37.71$38.14+1.14%$38.22$37.51422,194 shs$3.81 billion05/10/2024$37.58$37.71+0.35%$38.42$37.59723,264 shs$3.77 billion05/09/2024$37.30$37.58+0.75%$37.60$36.91556,978 shs$3.76 billion05/08/2024$37.30$37.30$37.57$37.00521,465 shs$3.73 billion05/07/2024$36.77$37.30+1.44%$37.58$36.94716,056 shs$3.73 billion05/06/2024$37.34$36.77-1.53%$37.63$36.39853,670 shs$3.68 billion05/03/2024$37.03$37.34+0.84%$37.50$36.63789,358 shs$3.73 billion05/02/2024$36.75$37.03+0.76%$37.12$36.48909,960 shs$3.70 billion05/01/2024$36.45$36.75+0.82%$36.96$35.881.37 million shs$3.67 billion04/30/2024$34.25$36.45+6.42%$37.08$34.152.58 million shs$3.64 billion04/29/2024$34.40$34.25-0.44%$34.65$34.07543,841 shs$3.42 billion04/26/2024$34.62$34.40-0.64%$34.74$34.23611,141 shs$3.44 billion04/25/2024$34.34$34.62+0.82%$35.44$34.421.21 million shs$3.46 billion04/24/2024$33.81$34.34+1.57%$34.40$33.131.10 million shs$3.43 billion04/23/2024$32.91$33.81+2.73%$33.98$32.401.99 million shs$3.38 billion04/22/2024$33.17$32.91-0.78%$33.12$32.75983,968 shs$3.29 billion04/19/2024$32.41$33.17+2.34%$33.31$32.29938,826 shs$3.32 billion04/18/2024$32.74$32.41-1.01%$32.93$32.15625,527 shs$3.24 billion04/17/2024$33.00$32.74-0.79%$33.09$32.481.01 million shs$3.27 billion04/16/2024$31.75$33.00+3.94%$33.06$31.941.35 million shs$3.30 billion04/15/2024$31.90$31.75-0.47%$32.32$31.74834,640 shs$3.17 billionBiden Nomination CANCELED? (Ad)And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning.04/12/2024$32.14$31.90-0.75%$32.01$31.46558,064 shs$3.19 billion04/11/2024$32.40$32.14-0.80%$32.60$31.95533,968 shs$3.21 billion04/10/2024$32.80$32.40-1.22%$32.58$31.83714,787 shs$3.24 billion04/09/2024$32.27$32.80+1.64%$32.82$32.251.15 million shs$3.28 billion04/08/2024$32.20$32.27+0.22%$32.87$32.161.35 million shs$3.23 billion04/05/2024$32.73$32.20-1.62%$32.90$31.701.88 million shs$3.21 billion04/04/2024$32.59$32.73+0.43%$33.20$30.002.71 million shs$3.27 billion04/03/2024$33.21$32.59-1.87%$33.23$32.481.73 million shs$3.25 billion04/02/2024$34.15$33.21-2.75%$34.25$33.111.59 million shs$3.31 billion04/01/2024$34.03$34.15+0.35%$34.24$33.52866,041 shs$3.41 billion03/29/2024$34.03$34.03$34.23$33.76601,204 shs$3.40 billion03/28/2024$33.89$34.03+0.41%$34.23$33.76601,204 shs$3.40 billion03/27/2024$33.60$33.89+0.86%$34.13$33.75432,140 shs$3.38 billion03/26/2024$33.20$33.60+1.20%$33.63$33.05490,427 shs$3.35 billion03/25/2024$33.37$33.20-0.51%$33.64$32.98622,158 shs$3.31 billion03/22/2024$33.46$33.37-0.27%$33.67$32.83930,924 shs$3.33 billion03/21/2024$33.49$33.46-0.09%$33.82$33.251.55 million shs$3.34 billion03/20/2024$35.74$33.49-6.30%$35.58$33.432.01 million shs$3.34 billion03/19/2024$34.21$35.74+4.47%$35.81$34.091.16 million shs$3.57 billion03/18/2024$33.38$34.21+2.49%$34.50$33.43877,569 shs$3.41 billion03/15/2024$33.57$33.38-0.57%$33.83$32.881.39 million shs$3.33 billion03/14/2024$34.05$33.57-1.41%$34.17$33.20729,784 shs$3.35 billion03/13/2024$33.99$34.05+0.18%$34.46$33.98522,922 shs$3.40 billion03/12/2024$33.78$33.99+0.62%$34.17$33.57729,108 shs$3.39 billion03/11/2024$33.48$33.78+0.90%$33.85$33.41604,440 shs$3.37 billion03/08/2024$33.04$33.48+1.33%$33.76$32.93940,581 shs$3.34 billion Related Companies: MGIC Investment Stock Chart Radian Group Stock Chart TFS Financial Stock Chart Walker & Dunlop Stock Chart New York Community Bancorp Stock Chart WSFS Financial Stock Chart WaFd Stock Chart Banc of California Stock Chart Federal Agricultural Mortgage Stock Chart Northwest Bancshares Stock Chart Receive SMPL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Simply Good Foods and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMPL) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredBill Clinton Backing Biden Replacement???Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...The Freeport Society | SponsoredUrgent alert: open this for a huge profit potentialThis groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...Timothy Sykes | SponsoredAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Simply Good Foods Company Please log in to your account or sign up in order to add this asset to your watchlist. Share Simply Good Foods With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.