Quantcast

The Simply Good Foods Company Common Stock Historical Stock Prices

SMPL 
$18.17
*  
0.13
0.72%
Get SMPL Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading SMPL now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SMPL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.07 18.28 18.05 18.17 1,492,049
09/24/2018 18.07 18.28 18.05 18.17 1,492,049
09/21/2018 18 18.11 17.96 18.04 721,601
09/20/2018 18.08 18.095 17.999 18.01 312,943
09/19/2018 18.44 18.6 18 18.02 492,082
09/18/2018 18.24 18.48 18.2227 18.46 1,640,783
09/17/2018 18.03 18.07 17.94 18.06 377,296
09/14/2018 18.05 18.11 17.95 18.05 193,793
09/13/2018 18.2 18.3 17.77 18 208,805
09/12/2018 18.09 18.24 18.04 18.2 473,131
09/11/2018 18.13 18.25 18.04 18.15 384,846
09/10/2018 18.05 18.2 18.0001 18.11 438,945
09/07/2018 17.87 18.08 17.65 18.03 250,682
09/06/2018 18.01 18.055 17.75 17.88 161,013
09/05/2018 18.11 18.23 17.96 18 462,788
09/04/2018 17.93 18.19 17.8944 18.11 380,769
08/31/2018 17.97 18.035 17.95 18 327,738
08/30/2018 17.94 18 17.78 17.93 124,346
08/29/2018 18.2 18.2 17.785 17.93 249,967
08/28/2018 17.76 17.84 17.43 17.81 163,179
08/27/2018 18.04 18.19 17.75 17.78 172,991
08/24/2018 17.94 18.02 17.84 17.98 242,539
08/23/2018 17.63 18.01 17.5574 17.95 365,345
08/22/2018 17.59 17.7 17.44 17.67 175,132
08/21/2018 17.54 17.61 17.27 17.51 469,995
08/20/2018 17.85 17.97 17.51 17.55 253,817
08/17/2018 17.66 17.86 17.51 17.85 312,118
08/16/2018 17.66 17.809 17.57 17.64 315,854
08/15/2018 18.18 18.24 17.59 17.62 333,140
08/14/2018 17.63 18.14 17.58 17.95 653,727
08/13/2018 17.85 17.86 17.5 17.57 698,048
08/10/2018 17.26 17.89 17.23 17.76 612,442
08/09/2018 17.42 17.58 17.25 17.35 605,818
08/08/2018 16.92 17.29 16.86 17.21 389,259
08/07/2018 16.6 16.87 16.5133 16.87 207,817
08/06/2018 16.77 16.77 16.49 16.53 255,032
08/03/2018 16.77 17 16.67 16.68 509,062
08/02/2018 16.64 16.8 16.4 16.69 274,384
08/01/2018 16.64 16.78 16.5 16.63 319,714
07/31/2018 16.5 16.7 16.44 16.68 267,257
07/30/2018 16.92 17.05 16.55 16.59 241,331
07/27/2018 17.1 17.255 16.85 16.86 340,131
07/26/2018 17.09 17.21 16.97 17.16 288,811
07/25/2018 16.93 17.15 16.87 17.07 490,203
07/24/2018 16.83 17 16.8 16.9 481,742
07/23/2018 17.03 17.03 16.64 16.85 404,172
07/20/2018 16.9 17.065 16.9 17.04 395,168
07/19/2018 16.72 16.96 16.61 16.93 317,026
07/18/2018 16.68 16.89 16.46 16.72 940,825
07/17/2018 16.75 17.03 16.61 16.82 802,950
07/16/2018 17.35 17.35 16.71 16.75 900,904
07/13/2018 17.28 17.56 17.21 17.22 989,915
07/12/2018 17.05 17.48 16.97 17.32 1,305,013
07/11/2018 16.98 17.28 16.67 17.04 1,992,124
07/10/2018 16.96 17 15.71 16.88 4,892,695
07/09/2018 15.34 15.81 15.07 15.15 1,492,698
07/06/2018 15.04 15.35 15.04 15.15 538,078
07/05/2018 15.04 15.12 14.89 15.05 595,426
07/03/2018 15.22 15.2614 14.96 15.05 310,565
07/02/2018 14.51 15.27 14.4 15.19 1,844,843
06/29/2018 14.46 14.63 14.3 14.44 1,399,584
06/28/2018 14.08 14.54 14.08 14.49 872,413
06/27/2018 13.97 14.3873 13.91 14.12 774,084
06/26/2018 13.72 14.23 13.7 14.01 1,435,090
06/25/2018 13.32 13.9 13.32 13.7 1,077,371
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio