The Simply Good Foods Company (NQ: SMPL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.80	33.88	33.88	34.03	601,204	+0.14(+0.41%)
Mar 27, 2024	33.85	34.13	33.75	33.89	433,877	+0.29(+0.86%)
Mar 26, 2024	33.27	33.63	33.05	33.60	490,427	+0.40(+1.20%)
Mar 25, 2024	33.49	33.64	32.98	33.20	622,158	-0.17(-0.51%)
Mar 22, 2024	33.60	33.67	32.83	33.37	954,272	-0.09(-0.27%)
Mar 21, 2024	33.41	33.82	33.24	33.46	1,725,002	-0.03(-0.09%)
Mar 20, 2024	35.31	35.58	33.43	33.49	2,014,731	-2.25(-6.30%)
Mar 19, 2024	34.09	35.81	34.09	35.74	1,257,891	+1.53(+4.47%)
Mar 18, 2024	33.47	34.50	33.43	34.21	880,670	+0.83(+2.49%)
Mar 15, 2024	33.36	33.83	32.88	33.38	1,488,402	-0.19(-0.57%)
Mar 14, 2024	34.03	34.17	33.20	33.57	729,784	-0.48(-1.41%)
Mar 13, 2024	34.02	34.45	33.98	34.05	597,853	+0.06(+0.18%)
Mar 12, 2024	33.61	34.17	33.57	33.99	804,008	+0.21(+0.62%)
Mar 11, 2024	33.41	33.85	33.41	33.78	604,448	+0.30(+0.90%)
Mar 08, 2024	33.25	33.76	32.93	33.48	941,349	+0.44(+1.33%)
Mar 07, 2024	33.30	33.65	32.85	33.04	1,473,642	-0.16(-0.48%)
Mar 06, 2024	34.05	34.13	33.19	33.20	1,240,738	-0.67(-1.98%)
Mar 05, 2024	34.62	34.70	33.84	33.87	1,005,173	-0.64(-1.85%)
Mar 04, 2024	35.32	35.42	34.20	34.51	779,071	-0.64(-1.82%)
Mar 01, 2024	35.51	35.91	35.11	35.15	528,359	-0.33(-0.93%)
Feb 29, 2024	35.88	35.88	35.25	35.48	855,001	+0.09(+0.25%)
Feb 28, 2024	35.06	35.76	34.83	35.39	686,590	+0.33(+0.94%)
Feb 27, 2024	35.20	35.23	34.77	35.06	690,841	-0.03(-0.09%)
Feb 26, 2024	35.50	35.54	34.97	35.09	624,028	-0.50(-1.40%)
Feb 23, 2024	35.71	35.72	35.26	35.59	484,752	-0.05(-0.14%)
Feb 22, 2024	35.08	35.77	34.86	35.64	705,415	+0.21(+0.59%)
Feb 21, 2024	35.17	35.43	34.80	35.43	988,907	+0.25(+0.71%)
Feb 20, 2024	35.57	36.34	35.05	35.18	1,029,180	-0.49(-1.37%)
Feb 16, 2024	36.36	36.42	35.65	35.67	627,489	-0.69(-1.90%)
Feb 15, 2024	35.68	36.39	35.52	36.36	835,029	+0.83(+2.34%)
Feb 14, 2024	35.64	35.64	34.88	35.53	1,085,606	+0.07(+0.20%)
Feb 13, 2024	35.56	35.89	34.96	35.46	1,115,497	-0.50(-1.39%)
Feb 12, 2024	35.27	36.07	35.11	35.96	978,973	+0.79(+2.25%)
Feb 09, 2024	35.69	35.82	34.86	35.17	1,192,341	-0.71(-1.98%)
Feb 08, 2024	36.27	36.52	35.64	35.88	1,310,809	-0.28(-0.77%)
Feb 07, 2024	37.45	37.49	35.99	36.16	852,051	-1.09(-2.93%)
Feb 06, 2024	37.00	37.77	36.62	37.25	1,021,553	+0.12(+0.32%)
Feb 05, 2024	37.74	37.85	36.98	37.13	675,720	-0.75(-1.98%)
Feb 02, 2024	37.98	38.03	37.17	37.88	624,872	-0.03(-0.08%)
Feb 01, 2024	37.84	38.24	37.56	37.91	690,838	+0.11(+0.29%)
Jan 31, 2024	38.91	39.04	37.67	37.80	761,806	-1.11(-2.85%)
Jan 30, 2024	39.18	39.18	38.65	38.91	497,656	-0.29(-0.74%)
Jan 29, 2024	38.84	39.23	38.53	39.20	524,775	+0.68(+1.77%)
Jan 26, 2024	39.86	39.86	38.33	38.52	612,921	-0.91(-2.31%)
Jan 25, 2024	39.66	39.88	39.25	39.43	597,240	+0.00(+0.00%)
Jan 24, 2024	40.59	41.24	39.29	39.43	846,609	-0.97(-2.40%)
Jan 23, 2024	41.63	41.79	40.12	40.40	841,020	-0.79(-1.92%)
Jan 22, 2024	41.65	41.79	40.91	41.19	816,380	-0.19(-0.46%)
Jan 19, 2024	42.37	42.37	41.09	41.38	616,985	-0.86(-2.04%)
Jan 18, 2024	42.36	42.36	41.34	42.24	615,279	-0.01(-0.02%)
Jan 17, 2024	41.86	42.32	41.57	42.25	651,573	+0.13(+0.31%)
Jan 16, 2024	41.36	42.28	41.24	42.12	783,086	+0.40(+0.96%)
Jan 12, 2024	41.34	41.79	41.34	41.72	613,747	+0.89(+2.18%)
Jan 11, 2024	41.09	42.04	40.21	40.83	664,032	-0.44(-1.07%)
Jan 10, 2024	41.32	41.59	40.43	41.27	889,218	-0.07(-0.17%)
Jan 09, 2024	40.78	41.58	40.62	41.34	849,859	+0.35(+0.85%)
Jan 08, 2024	41.39	41.52	40.45	40.99	782,127	-0.10(-0.24%)
Jan 05, 2024	42.25	42.25	41.07	41.09	1,248,964	-1.60(-3.75%)
Jan 04, 2024	41.00	43.00	40.02	42.69	1,036,334	+3.10(+7.83%)
Jan 03, 2024	39.98	40.30	39.06	39.59	727,540	-0.12(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.