Quantcast

The Simply Good Foods Company Warrant Historical Stock Prices

SMPLW 
$3.47
*  
unch
unch
Get SMPLW Alerts
*Delayed - data as of Apr. 19, 2018 14:42 ET  -  Find a broker to begin trading SMPLW now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SMPLW Real Time
 
 
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 18-JAN-2018 TO 18-APR-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.
14:42 3.40 N/A N/A 3.47 0
04/18/2018 3.4 3.47 3.37 3.47 10,930
04/17/2018 3.54 3.54 3.54 3.54 00
04/16/2018 3.53 3.54 3.53 3.54 900
04/13/2018 3.2802 3.43 3.2802 3.43 950
04/12/2018 3.19 3.38 3.19 3.22 8,651
04/11/2018 3.12 3.2 3.1 3.18 106,745
04/10/2018 3.31 3.51 2.94 3.16 17,536
04/09/2018 3.4 3.41 3.15 3.175 7,563
04/06/2018 3.57 3.57 3.41 3.41 1,858
04/05/2018 3.29 3.53 3.25 3.36 8,882
04/04/2018 3.3525 3.49 3.3525 3.49 6,300
04/03/2018 3.54 3.55 3.54 3.55 200
04/02/2018 3.61 3.61 3.38 3.43 22,607
03/29/2018 3.47 3.8 3.47 3.55 64,465
03/28/2018 3.32 3.68 3.31 3.44 25,439
03/27/2018 3.21 3.58 3.14 3.49 49,935
03/26/2018 3.1 3.68 3.1 3.19 11,466
03/23/2018 2.98 3.38 2.98 3.38 261
03/22/2018 3.12 3.47 3.12 3.22 3,133
03/21/2018 3.3752 3.3752 3.3752 3.3752 180
03/20/2018 3.426 3.45 3.3877 3.45 879
03/19/2018 3.5 3.57 3.43 3.57 6,096
03/16/2018 3.46 3.46 3.46 3.46 00
03/15/2018 3.35 3.53 3.33 3.46 207,081
03/14/2018 3.62 3.64 3.6033 3.63 4,701
03/13/2018 3.62 3.62 3.62 3.62 00
03/12/2018 3.62 3.62 3.62 3.62 00
03/09/2018 3.73 3.79 3.6 3.62 70,617
03/08/2018 3.85 3.85 3.72 3.79 8,448
03/07/2018 3.79 3.79 3.58 3.7 89,214
03/06/2018 3.65 3.8 3.65 3.71 1,200
03/05/2018 3.56 3.56 3.56 3.56 133
03/02/2018 3.385 3.5 3.35 3.4 76,711
03/01/2018 3.48 3.51 3.41 3.42 16,973
02/28/2018 3.65 3.65 3.65 3.65 00
02/27/2018 3.65 3.65 3.62 3.65 1,134
02/26/2018 3.65 3.65 3.65 3.65 00
02/23/2018 3.78 3.79 3.65 3.65 2,600
02/22/2018 3.53 3.53 3.53 3.53 00
02/21/2018 3.54 3.66 3.53 3.53 57,101
02/20/2018 3.56 3.79 3.47 3.57 2,700
02/16/2018 3.69 3.69 3.69 3.69 100
02/15/2018 3.59 3.73 3.44 3.69 3,371
02/14/2018 3.24 3.44 3.24 3.44 3,333
02/13/2018 3.15 3.26 3.15 3.22 202,700
02/12/2018 3.22 3.58 3.11 3.11 44,479
02/09/2018 3.61 3.61 3.5 3.5 3,844
02/08/2018 3.35 3.85 3.35 3.56 204,625
02/07/2018 3.1 3.62 3.07 3.62 5,095
02/06/2018 3.5 3.5 3.22 3.22 3,400
02/05/2018 3.55 3.55 3.55 3.55 200
02/02/2018 3.5 3.58 3.5 3.58 2,136
02/01/2018 3.72 3.74 3.7 3.74 3,399
01/31/2018 3.91 3.91 3.5 3.56 5,181
01/30/2018 3.66 3.8299 3.66 3.79 4,707
01/29/2018 3.94 3.94 3.94 3.94 00
01/26/2018 3.94 3.94 3.94 3.94 00
01/25/2018 3.94 3.94 3.94 3.94 00
01/24/2018 4.09 4.15 3.94 3.94 1,783
01/23/2018 3.91 3.915 3.91 3.915 900
01/22/2018 3.83 3.88 3.83 3.85 5,975
01/19/2018 3.8 3.8 3.8 3.8 800
01/18/2018 3.655 3.81 3.62 3.74 3,450
*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