NasdaqCM - Delayed Quote USD

The Simply Good Foods Company (SMPL)

Time to buy SMPL?

35.37

-0.82

(-2.27%)

At close: May 7 at 4:00:01 PM EDT

35.21

-0.16

(-0.45%)

After hours: May 7 at 5:36:43 PM EDT

Time to buy SMPL?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	36.22	36.22	35.14	35.37	35.37	932,100
May 6, 2025	36.72	36.99	36.10	36.19	36.19	678,600
May 5, 2025	36.40	36.97	36.37	36.91	36.91	695,600
May 2, 2025	36.23	36.87	36.10	36.70	36.70	722,200
May 1, 2025	35.89	36.15	35.44	35.96	35.96	820,300
Apr 30, 2025	35.94	36.27	35.46	36.11	36.11	1,151,000
Apr 29, 2025	35.31	35.82	34.97	35.80	35.80	922,100
Apr 28, 2025	35.35	35.69	35.16	35.48	35.48	2,256,900
Apr 25, 2025	35.48	35.49	34.67	35.23	35.23	645,500
Apr 24, 2025	36.14	36.49	35.34	35.42	35.42	741,000
Apr 23, 2025	36.20	36.48	35.97	36.19	36.19	1,005,200
Apr 22, 2025	36.52	36.85	36.20	36.24	36.24	712,700
Apr 21, 2025	37.02	37.20	36.04	36.19	36.19	940,200
Apr 17, 2025	36.46	37.39	36.46	37.31	37.31	884,600
Apr 16, 2025	37.75	38.03	36.31	36.49	36.49	843,500
Apr 15, 2025	37.37	37.95	36.91	37.69	37.69	960,100
Apr 14, 2025	37.82	38.15	36.73	37.57	37.57	1,427,200
Apr 11, 2025	36.68	38.10	36.67	38.00	38.00	1,731,200
Apr 10, 2025	35.81	37.72	35.56	36.27	36.27	1,505,200
Apr 9, 2025	35.45	37.40	34.33	36.23	36.23	3,349,500
Apr 8, 2025	34.18	34.38	32.47	33.19	33.19	2,236,800
Apr 7, 2025	32.46	34.62	32.46	33.89	33.89	1,909,400
Apr 4, 2025	34.30	34.72	33.63	33.85	33.85	1,161,200
Apr 3, 2025	34.32	35.40	33.74	34.72	34.72	1,457,200
Apr 2, 2025	34.67	34.85	34.13	34.62	34.62	760,600
Apr 1, 2025	34.36	35.04	34.17	34.82	34.82	1,069,200
Mar 31, 2025	34.25	34.80	34.04	34.49	34.49	1,024,000
Mar 28, 2025	34.29	34.42	33.75	34.40	34.40	539,000
Mar 27, 2025	33.54	34.07	33.33	34.05	34.05	503,200
Mar 26, 2025	33.25	33.67	33.12	33.36	33.36	607,200
Mar 25, 2025	33.23	33.75	32.83	33.21	33.21	692,800
Mar 24, 2025	33.07	33.42	32.90	33.40	33.40	685,300
Mar 21, 2025	33.22	33.48	32.94	33.00	33.00	1,093,900
Mar 20, 2025	33.39	33.74	33.05	33.32	33.32	629,600
Mar 19, 2025	33.07	33.65	32.63	33.39	33.39	871,000
Mar 18, 2025	34.45	34.55	33.25	33.31	33.31	869,700
Mar 17, 2025	34.54	34.97	34.40	34.45	34.45	592,600
Mar 14, 2025	34.14	34.65	33.79	34.53	34.53	583,600
Mar 13, 2025	35.01	35.24	33.65	34.27	34.27	789,600
Mar 12, 2025	35.60	35.75	35.02	35.05	35.05	842,200
Mar 11, 2025	36.10	36.40	35.39	35.86	35.86	773,500
Mar 10, 2025	36.49	37.26	35.90	36.09	36.09	1,287,700
Mar 7, 2025	35.87	37.12	35.53	36.53	36.53	955,400
Mar 6, 2025	35.23	35.74	34.44	35.72	35.72	1,009,700
Mar 5, 2025	36.16	36.69	35.37	35.42	35.42	1,180,900
Mar 4, 2025	37.91	38.16	36.46	36.51	36.51	896,900
Mar 3, 2025	37.62	38.11	37.58	37.88	37.88	676,400
Feb 28, 2025	37.34	38.09	37.11	37.75	37.75	925,200
Feb 27, 2025	36.87	37.44	36.87	37.01	37.01	580,200
Feb 26, 2025	37.05	37.47	36.78	37.05	37.05	600,600
Feb 25, 2025	37.52	37.78	37.27	37.28	37.28	807,800
Feb 24, 2025	37.44	38.14	37.15	37.39	37.39	726,800
Feb 21, 2025	37.31	37.60	36.92	37.31	37.31	757,400
Feb 20, 2025	37.20	37.31	36.71	37.11	37.11	803,400
Feb 19, 2025	37.16	37.80	37.05	37.39	37.39	867,100
Feb 18, 2025	37.52	37.52	36.70	37.20	37.20	886,000
Feb 14, 2025	38.40	38.79	37.69	37.69	37.69	403,400
Feb 13, 2025	38.23	38.50	37.91	38.37	38.37	494,100
Feb 12, 2025	37.50	38.33	37.50	38.08	38.08	530,000
Feb 11, 2025	37.42	38.18	37.42	38.11	38.11	664,100
Feb 10, 2025	37.01	37.74	36.67	37.69	37.69	799,300
Feb 7, 2025	37.06	37.47	36.49	36.86	36.86	803,500
Feb 6, 2025	37.14	37.33	36.70	37.00	37.00	1,594,400
Feb 5, 2025	37.04	37.39	36.70	36.85	36.85	1,203,800
Feb 4, 2025	37.49	37.69	36.99	37.00	37.00	820,200
Feb 3, 2025	37.66	38.39	37.49	37.49	37.49	788,800
Jan 31, 2025	38.03	38.38	37.68	38.00	38.00	1,123,900
Jan 30, 2025	38.64	38.67	37.93	38.30	38.30	1,217,100
Jan 29, 2025	37.39	38.81	37.39	38.45	38.45	1,029,900
Jan 28, 2025	39.15	39.29	38.06	38.14	38.14	852,500
Jan 27, 2025	37.32	40.01	37.32	39.33	39.33	1,893,900
Jan 24, 2025	37.39	37.81	37.13	37.50	37.50	1,089,200
Jan 23, 2025	36.89	37.77	36.33	37.62	37.62	1,663,400
Jan 22, 2025	36.07	37.21	36.04	37.16	37.16	1,148,100
Jan 21, 2025	34.11	36.15	34.11	36.04	36.04	1,055,300
Jan 17, 2025	33.73	34.13	33.40	33.87	33.87	1,008,700
Jan 16, 2025	33.04	33.35	32.61	33.31	33.31	1,090,300
Jan 15, 2025	34.37	34.56	32.85	32.98	32.98	1,026,900
Jan 14, 2025	34.48	34.61	33.94	34.10	34.10	1,117,000
Jan 13, 2025	34.27	34.95	34.15	34.47	34.47	1,421,700
Jan 10, 2025	35.20	35.37	33.86	34.36	34.36	1,929,400
Jan 8, 2025	35.77	37.13	35.70	35.84	35.84	2,736,000
Jan 7, 2025	37.21	38.01	36.73	36.76	36.76	2,103,700
Jan 6, 2025	39.25	39.60	36.95	37.04	37.04	1,845,900
Jan 3, 2025	39.19	39.55	38.85	39.50	39.50	868,100
Jan 2, 2025	39.07	39.23	38.53	39.01	39.01	707,800
Dec 31, 2024	38.69	39.13	38.69	38.98	38.98	624,900
Dec 30, 2024	38.70	38.97	38.15	38.72	38.72	829,100
Dec 27, 2024	38.72	39.31	38.43	38.79	38.79	876,100
Dec 26, 2024	38.45	39.14	38.22	39.00	39.00	463,100
Dec 24, 2024	38.17	38.66	38.00	38.58	38.58	173,600
Dec 23, 2024	38.43	38.68	37.93	38.13	38.13	479,300
Dec 20, 2024	38.55	39.40	38.27	38.35	38.35	1,908,700
Dec 19, 2024	38.91	39.11	38.46	38.85	38.85	809,800
Dec 18, 2024	39.53	39.85	38.80	39.06	39.06	969,400
Dec 17, 2024	39.73	40.25	39.40	39.74	39.74	1,071,900
Dec 16, 2024	39.72	40.31	39.44	39.90	39.90	652,300
Dec 13, 2024	39.56	39.67	39.21	39.67	39.67	944,100
Dec 12, 2024	39.63	40.11	39.40	39.61	39.61	844,600
Dec 11, 2024	39.73	40.06	39.47	39.54	39.54	735,100
Dec 10, 2024	39.85	39.85	39.19	39.55	39.55	817,200
Dec 9, 2024	39.38	39.94	39.33	39.88	39.88	626,500
Dec 6, 2024	39.21	39.53	38.90	39.17	39.17	700,500
Dec 5, 2024	39.55	39.65	38.92	39.02	39.02	705,100
Dec 4, 2024	39.56	39.96	39.36	39.45	39.45	748,200
Dec 3, 2024	39.84	40.00	39.62	39.70	39.70	588,000
Dec 2, 2024	39.80	39.87	39.38	39.81	39.81	599,100
Nov 29, 2024	40.21	40.26	39.72	39.79	39.79	523,300
Nov 27, 2024	40.27	40.53	39.71	39.92	39.92	583,800
Nov 26, 2024	39.82	40.28	39.71	40.01	40.01	1,021,200
Nov 25, 2024	38.98	40.00	38.98	39.84	39.84	1,210,900
Nov 22, 2024	39.11	39.42	38.76	39.01	39.01	1,032,700
Nov 21, 2024	39.12	39.26	38.45	39.11	39.11	1,582,400
Nov 20, 2024	37.95	39.54	37.68	39.14	39.14	2,184,000
Nov 19, 2024	37.78	38.04	36.65	38.00	38.00	936,100
Nov 18, 2024	36.93	38.33	36.77	37.78	37.78	1,619,300
Nov 15, 2024	37.46	37.64	36.25	36.71	36.71	892,800
Nov 14, 2024	36.92	37.74	36.77	37.32	37.32	1,477,600
Nov 13, 2024	36.78	36.78	36.28	36.47	36.47	724,400
Nov 12, 2024	36.91	37.15	36.62	36.71	36.71	995,200
Nov 11, 2024	36.63	36.91	36.12	36.88	36.88	778,300
Nov 8, 2024	35.53	36.25	35.33	36.23	36.23	730,600
Nov 7, 2024	36.10	36.11	35.48	35.67	35.67	1,171,600
Nov 6, 2024	35.96	36.45	35.53	36.05	36.05	1,225,100
Nov 5, 2024	34.33	34.86	34.06	34.84	34.84	787,600
Nov 4, 2024	34.17	34.41	33.96	34.31	34.31	639,300
Nov 1, 2024	33.83	34.13	33.77	34.10	34.10	539,200
Oct 31, 2024	33.81	34.01	33.66	33.66	33.66	570,900
Oct 30, 2024	33.75	33.99	33.69	33.94	33.94	484,600
Oct 29, 2024	33.67	33.99	33.45	33.77	33.77	667,700
Oct 28, 2024	33.72	34.31	33.64	33.84	33.84	818,900
Oct 25, 2024	33.20	33.98	33.03	33.46	33.46	933,700
Oct 24, 2024	32.69	33.73	32.31	33.33	33.33	1,590,600
Oct 23, 2024	32.31	32.59	32.10	32.25	32.25	1,393,000
Oct 22, 2024	32.59	32.79	32.42	32.51	32.51	552,100
Oct 21, 2024	33.21	33.33	32.49	32.60	32.60	506,600
Oct 18, 2024	33.19	33.47	33.06	33.16	33.16	697,500
Oct 17, 2024	33.95	33.99	32.97	33.05	33.05	680,400
Oct 16, 2024	34.22	34.41	33.75	33.86	33.86	664,500
Oct 15, 2024	34.10	34.38	33.98	34.22	34.22	945,200
Oct 14, 2024	33.89	34.26	33.67	34.15	34.15	689,900
Oct 11, 2024	33.84	34.27	33.70	33.91	33.91	559,400
Oct 10, 2024	33.23	33.94	33.14	33.87	33.87	604,100
Oct 9, 2024	33.29	33.66	33.10	33.32	33.32	541,300
Oct 8, 2024	33.91	34.10	33.36	33.38	33.38	524,500
Oct 7, 2024	34.27	34.28	33.61	33.80	33.80	719,500
Oct 4, 2024	34.09	34.56	33.99	34.21	34.21	512,800
Oct 3, 2024	33.61	34.33	33.48	34.10	34.10	599,900
Oct 2, 2024	34.64	34.64	33.18	33.78	33.78	1,272,500
Oct 1, 2024	34.80	35.01	34.23	34.85	34.85	891,600
Sep 30, 2024	34.62	34.98	34.49	34.77	34.77	552,400
Sep 27, 2024	34.53	34.85	34.38	34.70	34.70	749,900
Sep 26, 2024	34.21	34.52	33.99	34.26	34.26	743,900
Sep 25, 2024	34.50	34.58	33.77	34.03	34.03	769,400
Sep 24, 2024	34.24	34.49	33.82	34.39	34.39	753,300
Sep 23, 2024	33.67	34.14	33.23	34.11	34.11	1,045,200
Sep 20, 2024	34.38	34.61	33.88	33.89	33.89	2,132,200
Sep 19, 2024	33.70	34.34	33.39	34.31	34.31	742,100
Sep 18, 2024	33.37	34.33	33.32	33.60	33.60	1,297,500
Sep 17, 2024	33.99	34.14	33.47	33.51	33.51	738,000
Sep 16, 2024	34.31	34.42	33.83	33.89	33.89	1,089,000
Sep 13, 2024	33.69	34.29	33.48	34.15	34.15	672,700
Sep 12, 2024	33.38	33.60	33.08	33.37	33.37	469,100
Sep 11, 2024	33.30	33.36	32.61	33.34	33.34	640,600
Sep 10, 2024	33.26	33.79	33.03	33.53	33.53	1,301,700
Sep 9, 2024	32.45	33.60	32.11	33.41	33.41	1,107,800
Sep 6, 2024	33.55	33.73	32.54	32.66	32.66	957,600
Sep 5, 2024	32.82	33.77	32.52	33.64	33.64	1,605,000
Sep 4, 2024	32.20	32.85	32.20	32.75	32.75	1,002,400
Sep 3, 2024	31.40	32.56	31.36	32.29	32.29	1,155,300
Aug 30, 2024	31.41	31.68	31.30	31.59	31.59	849,900
Aug 29, 2024	31.90	31.90	31.25	31.31	31.31	965,400
Aug 28, 2024	32.23	32.24	31.52	31.78	31.78	961,500
Aug 27, 2024	31.84	32.39	31.58	32.17	32.17	1,143,900
Aug 26, 2024	32.22	32.35	31.61	31.70	31.70	762,400
Aug 23, 2024	32.05	32.41	31.89	31.96	31.96	912,200
Aug 22, 2024	32.81	32.85	31.79	31.86	31.86	839,600
Aug 21, 2024	33.00	33.08	32.61	32.89	32.89	758,200
Aug 20, 2024	32.68	32.81	32.22	32.47	32.47	669,700
Aug 19, 2024	33.07	33.14	32.61	32.76	32.76	1,014,800
Aug 16, 2024	33.29	33.73	32.59	32.96	32.96	785,500
Aug 15, 2024	33.51	33.87	33.06	33.27	33.27	911,800
Aug 14, 2024	32.50	33.49	32.50	33.00	33.00	603,400
Aug 13, 2024	32.33	32.74	32.14	32.53	32.53	569,500
Aug 12, 2024	32.44	32.60	31.89	32.20	32.20	875,400
Aug 9, 2024	32.00	32.78	31.64	32.57	32.57	733,000
Aug 8, 2024	32.38	32.74	31.86	32.02	32.02	613,900
Aug 7, 2024	32.34	32.62	32.09	32.34	32.34	669,800
Aug 6, 2024	32.24	32.46	31.82	32.11	32.11	891,300
Aug 5, 2024	33.89	34.04	32.21	32.22	32.22	1,207,800
Aug 2, 2024	33.76	34.27	33.60	34.14	34.14	1,549,300
Aug 1, 2024	33.87	34.46	33.75	34.03	34.03	854,700
Jul 31, 2024	34.29	34.49	33.85	33.92	33.92	916,300
Jul 30, 2024	34.22	34.43	33.97	34.08	34.08	575,300
Jul 29, 2024	34.03	34.60	33.93	34.49	34.49	877,500
Jul 26, 2024	33.41	33.96	33.35	33.77	33.77	1,160,700
Jul 25, 2024	33.70	33.99	33.15	33.16	33.16	1,394,100
Jul 24, 2024	33.58	34.15	33.33	33.45	33.45	1,125,800
Jul 23, 2024	34.95	35.25	33.48	33.55	33.55	1,498,800
Jul 22, 2024	35.79	35.79	34.05	34.95	34.95	1,465,400
Jul 19, 2024	37.44	37.44	35.57	35.89	35.89	828,500
Jul 18, 2024	36.95	37.87	36.72	37.21	37.21	1,458,300
Jul 17, 2024	37.30	38.08	36.72	37.01	37.01	1,133,700
Jul 16, 2024	36.86	37.32	36.46	37.18	37.18	835,000
Jul 15, 2024	36.82	37.27	36.19	36.58	36.58	1,382,300
Jul 12, 2024	37.04	37.24	36.61	36.66	36.66	684,600
Jul 11, 2024	36.32	37.05	36.20	36.66	36.66	847,100
Jul 10, 2024	35.90	36.29	35.81	36.19	36.19	695,300
Jul 9, 2024	35.91	36.05	35.58	35.84	35.84	731,300
Jul 8, 2024	36.22	36.43	35.87	35.96	35.96	799,500
Jul 5, 2024	35.85	36.36	35.62	36.22	36.22	910,900
Jul 3, 2024	35.65	35.96	35.44	35.87	35.87	422,800
Jul 2, 2024	36.19	36.19	35.46	35.80	35.80	813,600
Jul 1, 2024	36.11	36.40	35.42	35.77	35.77	817,600
Jun 28, 2024	35.79	36.33	35.53	36.13	36.13	1,687,400
Jun 27, 2024	38.27	38.44	35.23	35.69	35.69	1,761,500
Jun 26, 2024	36.73	36.91	36.10	36.16	36.16	1,284,100
Jun 25, 2024	36.86	37.43	36.35	37.02	37.02	1,006,600
Jun 24, 2024	37.04	37.30	36.59	36.76	36.76	915,100
Jun 21, 2024	36.26	37.07	36.17	36.94	36.94	1,283,600
Jun 20, 2024	36.34	36.78	36.17	36.29	36.29	541,300
Jun 18, 2024	35.95	36.66	35.74	36.50	36.50	633,200
Jun 17, 2024	36.47	36.59	35.89	36.09	36.09	707,100
Jun 14, 2024	36.67	36.94	36.33	36.42	36.42	506,200
Jun 13, 2024	36.67	36.82	36.34	36.60	36.60	427,200
Jun 12, 2024	37.27	37.27	36.64	36.75	36.75	777,800
Jun 11, 2024	36.55	37.05	36.13	37.03	37.03	506,000
Jun 10, 2024	36.87	36.88	35.96	36.74	36.74	491,700
Jun 7, 2024	36.92	37.40	36.79	37.18	37.18	422,400
Jun 6, 2024	37.22	37.55	37.06	37.10	37.10	321,300
Jun 5, 2024	37.56	37.56	37.14	37.35	37.35	348,400
Jun 4, 2024	37.77	37.78	37.12	37.56	37.56	614,300
Jun 3, 2024	38.48	38.84	37.60	37.75	37.75	758,400
May 31, 2024	37.58	38.57	37.58	38.49	38.49	607,700
May 30, 2024	37.11	37.96	36.96	37.63	37.63	665,900
May 29, 2024	36.80	37.08	36.66	36.74	36.74	486,900
May 28, 2024	37.12	37.52	36.47	36.96	36.96	541,600
May 24, 2024	37.31	37.31	36.93	37.21	37.21	436,400
May 23, 2024	37.42	37.51	36.99	37.12	37.12	532,700
May 22, 2024	37.63	37.77	37.44	37.49	37.49	507,400
May 21, 2024	37.73	37.87	37.18	37.79	37.79	573,800
May 20, 2024	37.48	37.99	37.23	37.74	37.74	601,500
May 17, 2024	37.43	37.55	36.85	37.53	37.53	908,300
May 16, 2024	37.27	37.64	36.98	37.50	37.50	537,300
May 15, 2024	37.97	37.97	36.91	37.15	37.15	710,800
May 14, 2024	38.25	38.83	37.69	37.85	37.85	599,600
May 13, 2024	37.65	38.22	37.49	38.14	38.14	422,200
May 10, 2024	37.59	38.42	37.58	37.71	37.71	723,300
May 9, 2024	37.36	37.60	36.91	37.58	37.58	557,000
May 8, 2024	37.00	37.57	37.00	37.30	37.30	521,800

POST Post Holdings, Inc.

111.16

-1.31%

THS TreeHouse Foods, Inc.

21.47

-2.76%

JJSF J&J Snack Foods Corp.

113.73

-2.04%

USNA USANA Health Sciences, Inc.

28.38

-0.32%

BRBR BellRing Brands, Inc.

62.73

-1.29%

JBSS John B. Sanfilippo & Son, Inc.

58.92

-1.73%

NOMD Nomad Foods Limited

19.13

-2.40%

LSF Laird Superfood, Inc.

6.72

+2.75%

UTZ Utz Brands, Inc.

12.11

-0.08%

TIRUSTA.BO Tirupati Starch and Chemicals Limited

171.00

+1.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Simply Good Foods Company (SMPL)

Related Tickers