SMPL - Simply Good Foods Co
35.82
-0.010 -0.028%
Share volume: 778,434
Last Updated: 05-09-2025
Food Products/Food And Kindred Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$35.83
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $35.67 | $35.67 | $36.21 | $36.21 | $35.67 | $35.67 | $35.82 | $35.82 | 778,434 | $778,434.00 |
| 05-08-2025 | $35.45 | $35.45 | $35.97 | $35.97 | $35.35 | $35.35 | $35.83 | $35.83 | 630,550 | $630,550.00 |
| 05-07-2025 | $36.22 | $36.22 | $36.22 | $36.22 | $35.14 | $35.14 | $35.37 | $35.37 | 932,121 | $932,121.00 |
| 05-06-2025 | $36.72 | $36.72 | $36.99 | $36.99 | $36.10 | $36.10 | $36.19 | $36.19 | 678,649 | $678,649.00 |
| 05-05-2025 | $36.40 | $36.40 | $36.97 | $36.97 | $36.37 | $36.37 | $36.91 | $36.91 | 695,639 | $695,639.00 |
| 05-02-2025 | $36.23 | $36.23 | $36.87 | $36.87 | $36.11 | $36.11 | $36.70 | $36.70 | 722,247 | $722,247.00 |
| 05-01-2025 | $35.89 | $35.89 | $36.15 | $36.15 | $35.44 | $35.44 | $35.96 | $35.96 | 820,322 | $820,322.00 |
| 04-30-2025 | $35.94 | $35.94 | $36.27 | $36.27 | $35.46 | $35.46 | $36.11 | $36.11 | 1,150,984 | $1,150,984.00 |
| 04-29-2025 | $35.31 | $35.31 | $35.82 | $35.82 | $34.97 | $34.97 | $35.80 | $35.80 | 922,069 | $922,069.00 |
| 04-28-2025 | $35.35 | $35.35 | $35.69 | $35.69 | $35.16 | $35.16 | $35.48 | $35.48 | 2,256,869 | $2,256,869.00 |
