Simply Good Foods Company Historical Data - SMPL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Simply Good Foods Company (SMPL)
Simply Good Foods Company (SMPL) Historical

Simply Good Foods Company (SMPL)

34.25

-0.15

(-0.44%)

Closed April 29 4:00PM

Delayed by 15 minutes

34.25

0.00

( 0.00% )

Pre Market: 4:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.57	4.80416156671	32.68	35.44	32.4	1089699	34.20679449	CS
4	0.24	0.705674801529	34.01	35.44	30	1169349	32.98424619	CS
12	-2.75	-7.43243243243	37	37.77	30	1007251	33.95608927	CS
26	-2.35	-6.42076502732	36.6	43	30	790719	36.27091858	CS
52	-2.12	-5.82897992851	36.37	43	30	692202	36.06092176	CS
156	-0.24	-0.695853870687	34.49	45.77	29.21	607559	36.3948936	CS
260	11.8	52.561247216	22.45	45.77	14.08	742957	29.92414466	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430100	34.25	-0.15	-0.44	34.52	34.65	34.07	543841
1714170900	34.4	-0.22	-0.64	34.3	34.74	34.23	611141
1714084500	34.62	0.28	0.82	34.47	35.44	34.45	1211389
1713998100	34.34	0.53	1.57	33.369999	34.4	33.13	1095933
1713911700	33.81	0.9	2.73	32.68	33.98	32.4	1986191
1713825300	32.909999	-0.26	-0.78	32.85	33.119999	32.75	984328
1713566100	33.17	0.76	2.34	32.299999	33.31	32.29	938826
1713479700	32.409999	-0.33	-1.01	32.799999	32.93	32.151	625528
1713393300	32.74	-0.26	-0.79	33	33.09	32.47	1007069
1713306900	33	1.25	3.94	32.03	33.06	32.03	1317001
1713220500	31.75	-0.15	-0.47	31.91	32.32	31.74	834640
1712961300	31.9	-0.24	-0.75	32.009999	32.02	31.455	558064
1712874900	32.14	-0.26	-0.80	32.479999	32.65	31.945	533968
1712788500	32.4	-0.4	-1.22	32.4	32.509999	31.83	712181
1712702100	32.799999	0.53	1.64	32.409999	32.82	32.25	1149925
1712615700	32.27	0.07	0.22	32.299999	32.869999	32.159999	1352296
1712356500	32.2	-0.53	-1.62	32.9	32.9	31.7	1880254
1712270100	32.729999	0.14	0.43	31.63	33.2	30	2744004
1712183700	32.59	-0.62	-1.87	33.13	33.229999	32.479999	1727265
1712097300	33.21	-0.94	-2.75	34.01	34.115	33.104999	1573126
1712010900	34.15	0.12	0.35	33.99	34.24	33.52	866146
1711665300	34.03	0.14	0.41	33.8	34.23	33.76	601204
1711578900	33.89	0.29	0.86	33.85	34.129	33.75	433859
1711492500	33.6	0.4	1.20	33.27	33.63	33.049999	490427
1711406100	33.2	-0.17	-0.51	33.49	33.65	32.979999	622158
1711146900	33.369999	-0.09	-0.27	33.6	33.67	32.83	954272
1711060500	33.46	-0.03	-0.09	33.409999	33.82	33.244999	1725002
1710974100	33.49	-2.25	-6.30	35.31	35.575	33.43	2014731
1710887700	35.74	1.53	4.47	34.09	35.81	34.09	1257891
1710801300	34.21	0.83	2.49	33.47	34.5	33.43	880670
1710542100	33.38	-0.19	-0.57	33.36	33.79	32.88	1486095
1710455700	33.57	-0.48	-1.41	34.03	34.17	33.2	729784
1710369300	34.05	0.06	0.18	34.02	34.455	33.98	597853
1710282900	33.99	0.21	0.62	33.61	34.17	33.57	804008
1710196500	33.78	0.3	0.90	33.409999	33.85	33.409999	604448
1709940900	33.479999	0.44	1.33	33.25	33.76	32.93	941349
1709854500	33.04	-0.16	-0.48	33.2	33.65	32.854999	1473652
1709768100	33.2	-0.67	-1.98	34.05	34.135	33.189999	1240738
1709681700	33.87	-0.64	-1.85	34.62	34.705	33.84	1005173
1709595300	34.51	-0.64	-1.82	35.32	35.42	34.2	779071
1709336100	35.15	-0.33	-0.93	35.51	35.905	35.11	528359
1709249700	35.48	0.09	0.25	35.88	35.88	35.25	854901
1709163300	35.39	0.33	0.94	35.06	35.76	34.83	686590
1709076900	35.06	-0.03	-0.09	35.2	35.23	34.77	611500
1708990500	35.09	-0.5	-1.40	35.5	35.54	34.97	624028
1708731300	35.59	-0.05	-0.14	35.71	35.72	35.26	482304
1708644900	35.64	0.21	0.59	35.08	35.77	34.86	705415
1708558500	35.43	0.25	0.71	35.17	35.43	34.8	988907
1708472100	35.18	-0.49	-1.37	35.57	36.335	35.045	1029180
1708126500	35.67	-0.69	-1.90	36.36	36.42	35.65	627489
1708040100	36.36	0.83	2.34	35.68	36.39	35.52	835029
1707953700	35.53	0.07	0.20	35.64	35.82	34.88	1085606
1707867300	35.46	-0.5	-1.39	35.79	35.89	34.96	1110048
1707780900	35.96	0.79	2.25	35.27	36.07	35.11	978973
1707521700	35.17	-0.71	-1.98	35.69	35.82	34.86	1192341
1707435300	35.88	-0.28	-0.77	36.27	36.52	35.64	1310809
1707348900	36.16	-1.09	-2.93	37.45	37.49	35.99	852051
1707262500	37.25	0.12	0.32	37	37.77	36.62	1021553
1707176100	37.13	-0.75	-1.98	37.74	37.855	36.98	675720
1706916900	37.88	-0.03	-0.08	37.98	38.03	37.175	624872
1706830500	37.91	0.11	0.29	37.84	38.24	37.56	690838
1706744100	37.8	-1.11	-2.85	38.91	39.04	37.67	761806
1706657700	38.91	-0.29	-0.74	39.18	39.25	38.65	497656

Simply Good Foods

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions