The Simply Good Foods Company - Common Stock (SMPL)

37.18Last Price

+0.18 (0.47%)Change

The Simply Good Foods Company is a prominent consumer goods company that focuses on creating and marketing nutritious and convenient snacking options and meal replacements

With a diverse product portfolio that includes protein bars, snacks, and powdered drink mixes, the company aims to cater to health-conscious consumers seeking delicious and satisfying choices that align with their dietary goals. Simply Good Foods is committed to innovation and quality, leveraging research and consumer insights to develop products that support active lifestyles while promoting overall wellness. Their offerings often feature appealing flavors and functional ingredients, making them a popular choice among those looking to maintain a balanced diet without compromising on taste.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	37.49	37.69	36.99	37.00	820,235	37.00
2/03/2025	37.66	38.39	37.49	37.49	788,826	37.49
1/31/2025	38.03	38.38	37.68	38.00	1,123,918	38.00
1/30/2025	38.64	38.67	37.93	38.30	1,217,135	38.30
1/29/2025	37.39	38.81	37.39	38.45	1,029,946	38.45
1/28/2025	39.15	39.29	38.06	38.14	852,454	38.14
1/27/2025	37.32	40.01	37.32	39.33	1,893,891	39.33
1/24/2025	37.39	37.81	37.13	37.50	1,089,181	37.50
1/23/2025	36.89	37.77	36.33	37.62	1,663,370	37.62
1/22/2025	36.07	37.21	36.04	37.16	1,148,091	37.16
1/21/2025	34.11	36.15	34.11	36.04	1,055,264	36.04
1/17/2025	33.73	34.13	33.40	33.87	1,008,712	33.87
1/16/2025	33.04	33.35	32.61	33.31	1,090,298	33.31
1/15/2025	34.37	34.55	32.85	32.98	1,026,914	32.98
1/14/2025	34.48	34.61	33.94	34.10	1,116,971	34.10
1/13/2025	34.27	34.95	34.16	34.47	1,421,703	34.47
1/10/2025	35.20	35.37	33.86	34.36	1,929,408	34.36
1/08/2025	35.77	37.13	35.70	35.84	2,735,985	35.84
1/07/2025	37.21	38.02	36.73	36.76	2,099,250	36.76
1/06/2025	39.25	39.60	36.95	37.04	1,845,549	37.04
1/03/2025	39.19	39.55	38.85	39.50	868,076	39.50
1/02/2025	39.07	39.23	38.52	39.01	707,760	39.01
12/31/2024	38.72	0.00	38.98	38.98	0	38.98
12/30/2024	38.70	38.97	38.16	38.72	829,059	38.72
12/27/2024	38.72	39.31	38.43	38.79	876,100	38.79
12/26/2024	38.45	39.14	38.22	39.00	463,097	39.00
12/24/2024	38.17	38.66	38.00	38.58	173,590	38.58
12/23/2024	38.43	38.68	37.93	38.13	479,277	38.13
12/20/2024	38.55	39.40	38.27	38.35	1,908,705	38.35
12/19/2024	38.91	39.11	38.46	38.95	381,587	38.95
12/18/2024	39.53	39.84	38.80	39.06	969,424	39.06
12/17/2024	39.73	40.25	39.40	39.74	1,071,933	39.74
12/16/2024	39.72	40.31	39.45	39.90	652,309	39.90
12/13/2024	39.56	39.67	39.21	39.67	944,050	39.67
12/12/2024	39.63	40.11	39.40	39.61	844,643	39.61
12/11/2024	39.73	40.06	39.47	39.54	735,119	39.54
12/10/2024	39.85	39.85	39.19	39.55	817,174	39.55
12/09/2024	39.38	39.94	39.33	39.88	626,495	39.88
12/06/2024	39.21	39.53	38.90	39.17	700,467	39.17
12/05/2024	39.55	39.66	38.92	39.02	705,086	39.02
12/04/2024	39.56	39.96	39.36	39.45	748,164	39.45
12/03/2024	39.84	40.00	39.62	39.70	587,958	39.70
12/02/2024	39.80	39.87	39.38	39.80	599,102	39.80
11/29/2024	40.21	40.26	39.72	39.79	523,316	39.79
11/27/2024	40.27	40.52	39.71	39.92	583,786	39.92
11/26/2024	39.82	40.28	39.71	40.01	1,021,214	40.01
11/25/2024	38.98	40.00	38.98	39.84	1,210,912	39.84
11/22/2024	39.11	39.41	38.76	39.01	1,032,743	39.01
11/21/2024	39.12	39.26	38.45	39.11	1,582,381	39.11
11/20/2024	37.95	39.54	37.68	39.14	2,183,955	39.14
11/19/2024	37.78	38.04	36.65	38.00	936,091	38.00
11/18/2024	36.93	38.33	36.77	37.78	1,619,329	37.78
11/15/2024	37.46	37.64	36.25	36.71	893,176	36.71
11/14/2024	36.92	37.74	36.77	37.32	1,477,570	37.32
11/13/2024	36.78	36.78	36.28	36.47	724,355	36.47
11/12/2024	36.91	37.16	36.62	36.71	995,198	36.71
11/11/2024	36.63	36.91	36.12	36.88	778,335	36.88
11/08/2024	35.53	36.25	35.33	36.23	730,570	36.23
11/07/2024	36.10	36.11	35.48	35.67	1,171,628	35.67
11/06/2024	35.96	36.45	35.53	36.05	1,225,119	36.05
11/05/2024	34.33	34.86	34.06	34.84	787,550	34.84