The Simply Good Foods Company - SMPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	37.49	37	37	37.69	36.99	803,700
February 03, 2025	37.66	37.49	37.49	38.39	37.49	788,826
January 31, 2025	38.03	38	38	38.38	37.68	1.12M
January 30, 2025	38.64	38.3	38.3	38.67	37.93	1.22M
January 29, 2025	37.39	38.45	38.45	38.81	37.39	1.03M
January 28, 2025	39.15	38.14	38.14	39.29	38.06	825,893
January 27, 2025	37.32	39.33	39.33	40.01	37.32	1.89M
January 24, 2025	37.39	37.5	37.5	37.81	37.13	1.09M
January 23, 2025	36.89	37.62	37.62	37.77	36.33	1.66M
January 22, 2025	36.07	37.16	37.16	37.21	36.04	1.15M
January 21, 2025	34.11	36.04	36.04	36.15	34.11	1.06M
January 17, 2025	33.73	33.87	33.87	34.13	33.4	1.01M
January 16, 2025	33.04	33.31	33.31	33.35	32.61	1.09M
January 15, 2025	34.37	32.98	32.98	34.56	32.85	1.03M
January 14, 2025	34.48	34.1	34.1	34.61	33.94	1.12M
January 13, 2025	34.27	34.47	34.47	34.95	34.16	1.42M
January 10, 2025	35.2	34.36	34.36	35.37	33.86	1.93M
January 08, 2025	35.77	35.84	35.84	37.14	35.7	2.74M
January 07, 2025	37.21	36.76	36.76	38.02	36.73	2.1M
January 06, 2025	39.25	37.04	37.04	39.6	36.95	1.85M
January 03, 2025	39.19	39.5	39.5	39.55	38.85	742,455
January 02, 2025	39.07	39.01	39.01	39.23	38.53	707,800
December 31, 2024	38.69	38.98	38.98	39.13	38.69	624,949
December 30, 2024	38.7	38.72	38.72	38.97	38.16	829,100
December 27, 2024	38.72	38.79	38.79	39.31	38.43	719,251
December 26, 2024	38.45	39	39	39.14	38.22	463,100
December 24, 2024	38.17	38.58	38.58	38.66	38	173,590
December 23, 2024	38.43	38.13	38.13	38.68	37.93	479,300
December 20, 2024	38.55	38.9	38.9	39.4	38.55	350,882
December 19, 2024	38.91	38.85	38.85	39.11	38.46	809,828
December 18, 2024	39.53	39.06	39.06	39.85	38.8	964,515
December 17, 2024	39.73	39.74	39.74	40.25	39.4	1.07M
December 16, 2024	39.72	39.9	39.9	40.32	39.45	652,310
December 13, 2024	39.56	39.67	39.67	39.67	39.21	804,541
December 12, 2024	39.63	39.61	39.61	40.11	39.4	844,650
December 11, 2024	39.73	39.54	39.54	40.06	39.47	734,519
December 10, 2024	39.85	39.55	39.55	39.85	39.19	817,200
December 09, 2024	39.38	39.88	39.88	39.94	39.33	626,500
December 06, 2024	39.21	39.17	39.17	39.53	38.9	659,481
December 05, 2024	39.55	39.02	39.02	39.66	38.92	705,100
December 04, 2024	39.56	39.45	39.45	39.96	39.36	748,224
December 03, 2024	39.84	39.7	39.7	40	39.62	588,000
December 02, 2024	39.8	39.81	39.81	39.87	39.38	599,102
November 29, 2024	40.21	39.79	39.79	40.26	39.72	523,316
November 27, 2024	40.27	39.92	39.92	40.53	39.71	583,800
November 26, 2024	39.82	40.01	40.01	40.28	39.71	1.02M
November 25, 2024	38.98	39.84	39.84	40	38.98	1.21M
November 22, 2024	39.11	39.01	39.01	39.42	38.76	1.03M
November 21, 2024	39.12	39.11	39.11	39.26	38.45	1.58M
November 20, 2024	37.95	39.14	39.14	39.54	37.68	2.18M
November 19, 2024	37.78	38	38	38.04	36.65	936,100
November 18, 2024	36.93	37.78	37.78	38.33	36.77	1.62M
November 15, 2024	37.46	36.71	36.71	37.64	36.25	893,176
November 14, 2024	36.92	37.32	37.32	37.74	36.77	1.48M
November 13, 2024	36.78	36.47	36.47	36.78	36.28	724,400
November 12, 2024	36.91	36.71	36.71	37.16	36.62	995,200
November 11, 2024	36.63	36.88	36.88	36.91	36.12	778,335
November 08, 2024	35.53	36.23	36.23	36.25	35.33	730,600
November 07, 2024	36.1	35.67	35.67	36.11	35.48	1.17M
November 06, 2024	35.96	36.05	36.05	36.45	35.53	1.23M

The Simply Good Foods Company (SMPL) NASDAQ