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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	35.01	34.27	34.27	35.24	33.65	789,632
March 12, 2025	35.6	35.05	35.05	35.75	35.02	842,192
March 11, 2025	36.1	35.86	35.86	36.4	35.39	773,520
March 10, 2025	36.49	36.09	36.09	37.26	35.91	1.29M
March 07, 2025	35.87	36.53	36.53	37.12	35.53	955,423
March 06, 2025	35.23	35.72	35.72	35.74	34.44	1.01M
March 05, 2025	36.16	35.42	35.42	36.69	35.37	1.18M
March 04, 2025	37.91	36.51	36.51	38.16	36.46	897,015
March 03, 2025	37.62	37.88	37.88	38.11	37.58	676,400
February 28, 2025	37.34	37.75	37.75	38.09	37.11	920,545
February 27, 2025	36.87	37.01	37.01	37.44	36.87	580,251
February 26, 2025	37.05	37.05	37.05	37.47	36.78	600,647
February 25, 2025	37.52	37.28	37.28	37.78	37.27	807,607
February 24, 2025	37.44	37.39	37.39	38.14	37.15	726,817
February 21, 2025	37.31	37.31	37.31	37.6	36.92	757,400
February 20, 2025	37.2	37.11	37.11	37.31	36.71	803,400
February 19, 2025	37.16	37.39	37.39	37.8	37.05	867,100
February 18, 2025	37.52	37.2	37.2	37.52	36.7	885,868
February 14, 2025	38.4	37.69	37.69	38.79	37.69	403,404
February 13, 2025	38.23	38.37	38.37	38.5	37.91	494,141
February 12, 2025	37.5	38.08	38.08	38.33	37.5	530,041
February 11, 2025	37.42	38.11	38.11	38.18	37.42	661,268
February 10, 2025	37.01	37.69	37.69	37.74	36.67	799,345
February 07, 2025	37.06	36.86	36.86	37.47	36.49	803,500
February 06, 2025	37.14	37	37	37.33	36.7	1.59M
February 05, 2025	37.04	36.85	36.85	37.39	36.7	1.2M
February 04, 2025	37.49	37	37	37.69	36.99	820,235
February 03, 2025	37.66	37.49	37.49	38.39	37.49	789,161
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	852,500
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	868,100
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	876,100
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	173,600
December 23, 2024	38.43	38.13	38.13	38.68	37.93	479,300
December 20, 2024	38.55	38.35	38.35	39.4	38.27	1.91M
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	969,528
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	944,100

The Simply Good Foods Company (SMPL) NASDAQ