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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	32.93	32.29	32.29	33.1	32.26	941,900
June 18, 2025	32.67	32.79	32.79	33.16	32.65	1.03M
June 17, 2025	32.68	32.78	32.78	33.04	32.62	1.29M
June 16, 2025	32.52	32.97	32.97	32.99	32.4	1.55M
June 13, 2025	32.77	32.32	32.32	33.14	32.26	1.77M
June 12, 2025	32.92	33.08	33.08	33.24	32.56	1.34M
June 11, 2025	34.11	33.05	33.05	34.16	32.88	901,613
June 10, 2025	34.08	33.97	33.97	34.32	33.68	907,630
June 09, 2025	33.2	34.12	34.12	34.15	33.2	1.01M
June 06, 2025	33.22	33.17	33.17	33.34	32.71	1.61M
June 05, 2025	33.73	33.34	33.34	33.98	32.94	1.13M
June 04, 2025	34.58	33.87	33.87	35.16	33.82	731,233
June 03, 2025	34.05	34.49	34.49	34.54	33.62	882,207
June 02, 2025	34.33	34.14	34.14	34.6	33.95	829,700
May 30, 2025	34.49	34.51	34.51	34.8	34.21	764,100
May 29, 2025	34.32	34.43	34.43	34.58	34.17	757,900
May 28, 2025	34.76	34.33	34.33	34.98	34.23	628,044
May 27, 2025	34.68	34.9	34.9	34.95	34.36	661,500
May 23, 2025	34.2	34.41	34.41	34.63	33.9	600,849
May 22, 2025	34.59	34.35	34.35	34.85	34.14	684,723
May 21, 2025	35.91	34.61	34.61	36.14	34.58	768,200
May 20, 2025	36.04	36.23	36.23	36.25	35.68	465,400
May 19, 2025	36.41	36.1	36.1	36.41	35.99	1.02M
May 16, 2025	36.02	36.58	36.58	36.61	35.9	507,408
May 15, 2025	35.48	36.06	36.06	36.06	35.27	760,700
May 14, 2025	35.83	35.38	35.38	36.15	35.37	692,000
May 13, 2025	36.11	35.92	35.92	36.36	35.78	692,224
May 12, 2025	36.18	35.96	35.96	36.92	35.84	1.23M
May 09, 2025	35.67	35.82	35.82	36.21	35.67	778,434
May 08, 2025	35.45	35.83	35.83	35.97	35.35	630,600
May 07, 2025	36.22	35.37	35.37	36.22	35.14	932,121
May 06, 2025	36.72	36.19	36.19	36.99	36.1	678,649
May 05, 2025	36.4	36.91	36.91	36.97	36.37	695,639
May 02, 2025	36.23	36.7	36.7	36.87	36.1	722,247
May 01, 2025	35.89	35.96	35.96	36.15	35.44	820,322
April 30, 2025	35.94	36.11	36.11	36.27	35.46	1.14M
April 29, 2025	35.31	35.8	35.8	35.82	34.97	922,100
April 28, 2025	35.35	35.48	35.48	35.69	35.16	2.26M
April 25, 2025	35.48	35.23	35.23	35.49	34.67	645,500
April 24, 2025	36.14	35.42	35.42	36.49	35.34	741,044
April 23, 2025	36.2	36.19	36.19	36.48	35.97	1.01M
April 22, 2025	36.52	36.24	36.24	36.85	36.2	712,716
April 21, 2025	37.02	36.19	36.19	37.2	36.05	940,240
April 17, 2025	36.46	37.31	37.31	37.39	36.46	884,684
April 16, 2025	37.75	36.49	36.49	38.03	36.31	843,501
April 15, 2025	37.37	37.69	37.69	37.95	36.91	959,952
April 14, 2025	37.82	37.57	37.57	38.15	36.73	1.43M
April 11, 2025	36.68	38	38	38.1	36.67	1.73M
April 10, 2025	35.81	36.27	36.27	37.72	35.56	1.51M
April 09, 2025	35.45	36.23	36.23	37.4	34.34	3.34M
April 08, 2025	34.18	33.19	33.19	34.38	32.47	2.24M
April 07, 2025	32.46	33.89	33.89	34.62	32.46	1.91M
April 04, 2025	34.3	33.85	33.85	34.72	33.63	1.16M
April 03, 2025	34.32	34.72	34.72	35.4	33.74	1.46M
April 02, 2025	34.67	34.62	34.62	34.85	34.13	760,751
April 01, 2025	34.36	34.82	34.82	35.04	34.17	1.05M
March 31, 2025	34.25	34.49	34.49	34.8	34.05	1.02M
March 28, 2025	34.29	34.4	34.4	34.42	33.75	538,973
March 27, 2025	33.54	34.05	34.05	34.07	33.33	501,713
March 26, 2025	33.25	33.36	33.36	33.67	33.12	607,200

The Simply Good Foods Company (SMPL) NASDAQ