Get the Stockscreener App
39.92
0.22%
-0.09
Simply Good Foods Co Stock (SMPL) Price History
The historical daily chart and data for Simply Good Foods Co stock (SMPL), show that the latest closing stock price as of November 27, 2024, is $39.92.
- Simply Good Foods Co all-time high stock price is $45.77, occurred on April 20, 2022.
- The lowest Simply Good Foods Co stock price recorded was $9.94 on July 06, 2017. Since then, Simply Good Foods Co's stock price has risen over 301.61% to $39.92 now.
- The 52-week high stock price for SMPL is $43.00, representing a 7.72% increase from the current share price, occurred on January 04, 2024.
- The 52-week low stock price for SMPL is $30.00, indicating a -24.85% decrease from the current share price, occurred on April 04, 2024.
- The closing price of Simply Good Foods Co (SMPL) stock in the beginning of 2023 was $42.11. The stock closed the year at $38.03, a loss of over -9.69% for the year.
The table below shows more information about SMPL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $40.52 | $39.71 | $0.815 | 575,133.0 | -0.22% |
| Nov 26, 2024 | $40.28 | $39.71 | $0.57 | 1,009,158.0 | +0.43% |
| Nov 25, 2024 | $40.00 | $38.98 | $1.02 | 1,187,374.0 | +2.13% |
| Nov 22, 2024 | $39.41 | $38.76 | $0.66 | 1,006,810.0 | -0.26% |
| Nov 21, 2024 | $39.26 | $38.45 | $0.8076 | 1,580,787.0 | -0.08% |
| Nov 20, 2024 | $39.54 | $37.68 | $1.86 | 2,166,771.0 | +3.00% |
| Nov 19, 2024 | $38.04 | $36.65 | $1.39 | 930,745.0 | +0.58% |
| Nov 18, 2024 | $38.33 | $36.77 | $1.56 | 1,607,800.0 | +2.91% |
| Nov 15, 2024 | $37.64 | $36.25 | $1.39 | 870,272.0 | -1.63% |
| Nov 14, 2024 | $37.74 | $36.77 | $0.975 | 1,400,492.0 | +2.33% |
| Nov 13, 2024 | $36.78 | $36.28 | $0.495 | 712,399.0 | -0.65% |
| Nov 12, 2024 | $37.16 | $36.62 | $0.535 | 960,507.0 | -0.46% |
| Nov 11, 2024 | $36.91 | $36.12 | $0.79 | 772,719.0 | +1.79% |
| Nov 08, 2024 | $36.25 | $35.33 | $0.92 | 669,385.0 | +1.57% |
| Nov 07, 2024 | $36.11 | $35.48 | $0.63 | 1,142,163.0 | -1.05% |
| Nov 06, 2024 | $36.45 | $35.53 | $0.92 | 1,195,212.0 | +3.47% |
| Nov 05, 2024 | $34.86 | $34.06 | $0.80 | 771,014.0 | +1.54% |
| Nov 04, 2024 | $34.41 | $33.96 | $0.45 | 631,057.0 | +0.62% |
| Nov 01, 2024 | $34.13 | $33.77 | $0.36 | 522,351.0 | +1.31% |
| Oct 31, 2024 | $34.01 | $33.66 | $0.35 | 564,065.0 | -0.82% |
| Oct 30, 2024 | $33.99 | $33.69 | $0.30 | 478,526.0 | +0.50% |
| Oct 29, 2024 | $33.99 | $33.45 | $0.545 | 662,935.0 | -0.21% |
Simply Good Foods Co Stock (SMPL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simply Good Foods Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMPL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simply Good Foods Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simply Good Foods Co Stock (SMPL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $40.52 | $33.77 | $6.75 | 20,287,282.0 | +18.60% |
| Oct, 2024 | $35.01 | $32.10 | $2.91 | 17,177,546.0 | -3.19% |
| Sep, 2024 | $34.98 | $31.36 | $3.62 | 19,199,158.0 | +10.07% |
| Aug, 2024 | $34.46 | $31.25 | $3.21 | 18,863,253.0 | -6.87% |
| Jul, 2024 | $38.08 | $33.15 | $4.93 | 21,008,015.0 | -6.12% |
| Jun, 2024 | $38.84 | $35.23 | $3.61 | 14,625,121.0 | -6.13% |
| May, 2024 | $38.83 | $35.88 | $2.95 | 14,113,293.0 | +5.60% |
| Apr, 2024 | $37.09 | $30.00 | $7.09 | 26,166,771.0 | +7.11% |
| Mar, 2024 | $35.91 | $32.83 | $3.08 | 18,487,856.0 | -4.09% |
| Feb, 2024 | $38.24 | $34.77 | $3.47 | 17,075,121.0 | -6.14% |
| Jan, 2024 | $43.00 | $37.67 | $5.33 | 15,626,437.0 | -4.55% |
Simply Good Foods Co Stock (SMPL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.29 | $38.35 | $2.94 | 11,909,540.0 | +2.22% |
| Nov, 2023 | $40.05 | $36.20 | $3.84 | 9,636,821.0 | +3.89% |
| Oct, 2023 | $37.72 | $31.06 | $6.66 | 13,130,116.0 | +8.02% |
| Sep, 2023 | $36.39 | $32.23 | $4.16 | 13,365,276.0 | -4.32% |
| Aug, 2023 | $39.34 | $33.60 | $5.73 | 10,979,586.0 | -6.79% |
| Jul, 2023 | $39.07 | $35.98 | $3.09 | 9,696,529.0 | +5.79% |
| Jun, 2023 | $37.35 | $34.00 | $3.35 | 15,591,923.0 | +1.11% |
| May, 2023 | $40.00 | $35.79 | $4.21 | 11,331,619.0 | -0.49% |
| Apr, 2023 | $39.71 | $35.33 | $4.38 | 13,709,943.0 | -8.55% |
| Mar, 2023 | $40.02 | $35.51 | $4.52 | 12,497,200.0 | +3.87% |
| Feb, 2023 | $38.95 | $35.26 | $3.69 | 9,596,041.0 | +5.48% |
| Jan, 2023 | $38.74 | $33.01 | $5.73 | 15,201,522.0 | -4.55% |
Simply Good Foods Co Stock (SMPL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.16 | $36.45 | $3.70 | 10,494,197.0 | -4.69% |
| Nov, 2022 | $39.91 | $35.77 | $4.14 | 10,868,524.0 | +4.18% |
| Oct, 2022 | $39.33 | $32.06 | $7.27 | 15,387,420.0 | +19.72% |
| Sep, 2022 | $32.66 | $29.21 | $3.45 | 15,325,878.0 | +4.71% |
| Aug, 2022 | $34.47 | $30.33 | $4.14 | 13,728,117.0 | -6.35% |
| Jul, 2022 | $39.03 | $31.77 | $7.26 | 14,010,442.0 | -13.64% |
| Jun, 2022 | $41.91 | $35.00 | $6.91 | 14,420,329.0 | -5.48% |
| May, 2022 | $42.03 | $34.99 | $7.05 | 13,686,872.0 | -4.06% |
| Apr, 2022 | $45.77 | $37.61 | $8.16 | 16,584,479.0 | +9.75% |
| Mar, 2022 | $40.59 | $34.53 | $6.06 | 12,849,744.0 | -4.24% |
| Feb, 2022 | $39.95 | $34.51 | $5.44 | 8,962,635.0 | +12.49% |
| Jan, 2022 | $43.17 | $32.94 | $10.23 | 14,101,744.0 | -15.25% |
0.16%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):