Free Trial

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

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)
Free SMPL Stock Alerts
$33.81
+0.90 (+2.73%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Simply Good Foods Stock Price Performance

5 Day
Performance
+4.32%
1 Month
Performance
+1.32%
3 Month
Performance
-16.31%
6 Month
Performance
+3.84%
Year-To-Date
Performance
-14.62%
1 Year
Performance
-6.68%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

SMPL Stock Chart for Tuesday, April, 23, 2024

SMPL Chart by TradingView

Simply Good Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Your Money is Not Safe (Ad)

Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…

CLICK HERE TO GET YOUR GUIDE NOW
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
01/31/2024$38.91$37.80
-2.85%		$39.01$37.67761,806 shs$3.77 billion
01/30/2024$39.20$38.91
-0.74%		$39.18$38.65497,656 shs$3.88 billion
01/29/2024$38.52$39.20
+1.77%		$39.23$38.53524,775 shs$3.91 billion
01/26/2024$39.43$38.52
-2.31%		$39.86$38.33612,920 shs$3.84 billion
01/25/2024$39.43$39.43$39.88$39.25597,240 shs$3.94 billion
01/24/2024$40.40$39.43
-2.40%		$41.24$39.29846,609 shs$3.94 billion
01/23/2024$41.19$40.40
-1.92%		$41.79$40.12837,714 shs$4.03 billion
01/22/2024$41.38$41.19
-0.46%		$41.79$40.91816,373 shs$4.11 billion

Related Companies:
This page (NASDAQ:SMPL) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Biden out June 13; Kamala won’t replace him?
Paradigm Press