Free Trial

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

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free SMPL Stock Alerts
$36.75
+0.30 (+0.82%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Simply Good Foods Stock Price Performance

5 Day
Performance
+6.83%
1 Month
Performance
+10.66%
3 Month
Performance
-2.98%
6 Month
Performance
-0.16%
Year-To-Date
Performance
-7.20%
1 Year
Performance
-1.40%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

SMPL Stock Chart for Thursday, May, 2, 2024

SMPL Chart by TradingView

Simply Good Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
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
02/07/2024$37.25$36.16
-2.93%		$37.49$35.99852,049 shs$3.61 billion
02/06/2024$37.13$37.25
+0.32%		$37.77$36.621.02 million shs$3.72 billion
02/05/2024$37.88$37.13
-1.98%		$37.86$36.98675,720 shs$3.71 billion
02/02/2024$37.91$37.88
-0.08%		$38.03$37.17624,872 shs$3.78 billion
02/01/2024$37.80$37.91
+0.29%		$38.24$37.56690,833 shs$3.78 billion

Related Companies:
This page (NASDAQ:SMPL) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing