Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

The Simply Good Foods Company (NQ: SMPL )

33.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 38.69 39.11 37.90 37.95 549,507 -0.35(-0.91%)
Mar 30, 2022 38.58 38.70 38.08 38.30 319,744 -0.22(-0.57%)
Mar 29, 2022 37.56 38.73 37.54 38.52 465,842 +1.27(+3.41%)
Mar 28, 2022 36.67 37.30 36.47 37.25 332,662 +0.57(+1.55%)
Mar 25, 2022 36.87 37.02 36.42 36.68 330,977 -0.10(-0.27%)
Mar 24, 2022 36.51 37.57 36.00 36.78 324,148 +0.52(+1.43%)
Mar 23, 2022 37.06 37.39 36.24 36.26 340,291 -0.72(-1.95%)
Mar 22, 2022 37.21 37.69 36.55 36.98 637,567 -0.04(-0.11%)
Mar 21, 2022 37.31 37.75 36.91 37.02 409,579 -0.24(-0.64%)
Mar 18, 2022 36.25 37.35 36.02 37.26 779,295 +1.08(+2.99%)
Mar 17, 2022 35.82 36.49 35.56 36.18 482,278 +0.20(+0.56%)
Mar 16, 2022 36.64 36.84 35.16 35.98 531,233 -0.14(-0.39%)
Mar 15, 2022 35.10 36.20 34.53 36.12 616,905 +1.10(+3.14%)
Mar 14, 2022 36.84 36.84 34.94 35.02 565,701 -1.71(-4.66%)
Mar 11, 2022 37.77 37.77 35.93 36.73 520,190 -0.47(-1.26%)
Mar 10, 2022 37.44 38.84 36.92 37.20 413,781 -0.85(-2.23%)
Mar 09, 2022 37.68 38.87 36.58 38.05 912,202 +1.25(+3.40%)
Mar 08, 2022 37.00 37.70 35.54 36.80 877,579 -0.11(-0.30%)
Mar 07, 2022 38.75 39.03 36.18 36.91 1,172,465 -1.97(-5.07%)
Mar 04, 2022 38.83 39.90 38.62 38.88 693,407 -0.43(-1.09%)
Mar 03, 2022 39.87 40.59 38.76 39.31 471,941 -0.14(-0.35%)
Mar 02, 2022 40.09 40.38 39.22 39.45 449,367 -0.17(-0.43%)
Mar 01, 2022 39.74 40.48 39.24 39.62 653,083 -0.01(-0.03%)
Feb 28, 2022 38.41 39.95 38.41 39.63 533,488 +0.64(+1.64%)
Feb 25, 2022 37.83 39.03 37.65 38.99 650,155 +1.41(+3.75%)
Feb 24, 2022 36.96 37.68 36.23 37.58 635,876 -0.23(-0.61%)
Feb 23, 2022 38.05 38.49 37.71 37.81 351,302 -0.06(-0.16%)
Feb 22, 2022 37.72 38.18 37.01 37.87 323,856 -0.11(-0.29%)
Feb 18, 2022 37.98 0 -0.77(-1.99%)
Feb 17, 2022 39.32 39.62 38.58 38.75 363,019 -0.86(-2.17%)
Feb 16, 2022 38.79 39.75 38.41 39.61 561,775 +0.81(+2.09%)
Feb 15, 2022 37.64 38.82 37.61 38.80 547,096 +1.55(+4.16%)
Feb 14, 2022 36.34 37.45 36.20 37.25 596,792 +1.06(+2.93%)
Feb 11, 2022 36.30 36.44 35.62 36.19 418,819 +0.06(+0.17%)
Feb 10, 2022 35.59 36.56 35.42 36.13 716,124 +0.03(+0.08%)
Feb 09, 2022 36.29 36.40 35.85 36.10 436,735 +0.23(+0.64%)
Feb 08, 2022 35.64 36.41 35.27 35.87 407,138 +0.23(+0.65%)
Feb 07, 2022 35.29 36.11 34.51 35.64 317,035 +0.10(+0.28%)
Feb 04, 2022 35.29 35.88 34.62 35.54 332,586 +0.15(+0.42%)
Feb 03, 2022 35.51 35.93 35.30 35.39 320,091 -0.52(-1.45%)
Feb 02, 2022 35.99 36.37 35.68 35.91 529,346 -0.03(-0.08%)
Feb 01, 2022 35.39 36.07 34.52 35.94 426,373 +0.71(+2.02%)
Jan 31, 2022 34.47 35.23 449,183 +0.90(+2.62%)
Jan 28, 2022 33.74 34.36 32.94 34.33 540,088 +0.46(+1.36%)
Jan 27, 2022 34.67 35.03 33.75 33.87 753,240 +0.06(+0.18%)
Jan 26, 2022 34.90 35.78 33.23 33.81 617,708 -0.69(-2.00%)
Jan 25, 2022 35.44 35.46 34.00 34.50 659,893 -1.44(-4.01%)
Jan 24, 2022 34.97 36.08 34.29 35.94 698,568 +0.51(+1.44%)
Jan 21, 2022 36.25 37.12 35.41 35.43 627,511 -1.02(-2.80%)
Jan 20, 2022 37.04 37.61 36.40 36.45 429,757 -0.22(-0.60%)
Jan 19, 2022 37.02 37.45 36.58 36.67 546,796 -0.23(-0.62%)
Jan 18, 2022 38.73 38.73 36.78 36.90 691,010 -2.25(-5.75%)
Jan 14, 2022 39.15 0 +0.65(+1.69%)
Jan 13, 2022 38.40 39.25 38.40 38.50 468,727 -0.02(-0.05%)
Jan 12, 2022 39.04 39.07 38.17 38.52 897,996 -0.52(-1.33%)
Jan 11, 2022 37.83 39.10 36.98 39.04 561,360 +1.37(+3.64%)
Jan 10, 2022 39.15 39.15 37.25 37.67 996,067 -1.64(-4.17%)
Jan 07, 2022 38.84 39.84 38.80 39.31 640,667 +0.33(+0.85%)
Jan 06, 2022 39.94 40.70 38.80 38.98 954,104 +0.09(+0.23%)
Jan 05, 2022 41.85 42.98 38.23 38.89 1,621,488 -3.46(-8.17%)
Jan 04, 2022 42.27 43.17 42.23 42.35 929,270 +0.27(+0.64%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.