Simply Good Foods (SMPL) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free SMPL Stock Alerts $38.49 +0.86 (+2.29%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Simply Good Foods Stock Price Performance5 Day Performance+3.44%1 Month Performance+4.73%3 Month Performance+9.50%6 Month Performance-1.51%Year-To-Date Performance-2.80%1 Year Performance+7.54% Receive SMPL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Simply Good Foods and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. SMPL Stock Chart for Saturday, June, 1, 2024 SMPL Chart by TradingView Simply Good Foods Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$37.63$38.49+2.29%$38.57$37.58607,666 shs$3.85 billion05/30/2024$36.74$37.63+2.42%$37.94$36.96665,888 shs$3.76 billion05/29/2024$36.96$36.74-0.60%$37.08$36.66486,941 shs$3.67 billion05/28/2024$37.21$36.96-0.67%$37.52$36.47541,581 shs$3.70 billion05/27/2024$37.21$37.21$37.31$36.93436,400 shs$3.72 billion05/24/2024$37.12$37.21+0.24%$37.32$36.93427,506 shs$3.72 billion Get the Latest News and Ratings for SMPL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Simply Good Foods and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$37.49$37.12-0.99%$37.51$36.99531,542 shs$3.71 billion05/22/2024$37.79$37.49-0.79%$37.77$37.44507,398 shs$3.75 billion05/21/2024$37.74$37.79+0.13%$37.87$37.18573,759 shs$3.78 billion05/20/2024$37.53$37.74+0.56%$37.99$37.23601,532 shs$3.77 billion05/17/2024$37.50$37.53+0.08%$37.55$36.86908,297 shs$3.75 billion05/16/2024$37.15$37.50+0.94%$37.64$37.14537,333 shs$3.75 billion05/15/2024$37.85$37.15-1.85%$37.97$36.91710,847 shs$3.71 billion05/14/2024$38.14$37.85-0.76%$38.83$37.69599,617 shs$3.78 billion05/13/2024$37.71$38.14+1.14%$38.22$37.51422,194 shs$3.81 billion05/10/2024$37.58$37.71+0.35%$38.42$37.59723,264 shs$3.77 billion05/09/2024$37.30$37.58+0.75%$37.60$36.91556,978 shs$3.76 billion05/08/2024$37.30$37.30$37.57$37.00521,465 shs$3.73 billion05/07/2024$36.77$37.30+1.44%$37.58$36.94716,056 shs$3.73 billion05/06/2024$37.34$36.77-1.53%$37.63$36.39853,670 shs$3.68 billion05/03/2024$37.03$37.34+0.84%$37.50$36.63789,358 shs$3.73 billion05/02/2024$36.75$37.03+0.76%$37.12$36.48909,960 shs$3.70 billion05/01/2024$36.45$36.75+0.82%$36.96$35.881.37 million shs$3.67 billion04/30/2024$34.25$36.45+6.42%$37.08$34.152.58 million shs$3.64 billion04/29/2024$34.40$34.25-0.44%$34.65$34.07543,841 shs$3.42 billion04/26/2024$34.62$34.40-0.64%$34.74$34.23611,141 shs$3.44 billion04/25/2024$34.34$34.62+0.82%$35.44$34.421.21 million shs$3.46 billion04/24/2024$33.81$34.34+1.57%$34.40$33.131.10 million shs$3.43 billion04/23/2024$32.91$33.81+2.73%$33.98$32.401.99 million shs$3.38 billion04/22/2024$33.17$32.91-0.78%$33.12$32.75983,968 shs$3.29 billion04/19/2024$32.41$33.17+2.34%$33.31$32.29938,826 shs$3.32 billion04/18/2024$32.74$32.41-1.01%$32.93$32.15625,527 shs$3.24 billion04/17/2024$33.00$32.74-0.79%$33.09$32.481.01 million shs$3.27 billion04/16/2024$31.75$33.00+3.94%$33.06$31.941.35 million shs$3.30 billion04/15/2024$31.90$31.75-0.47%$32.32$31.74834,640 shs$3.17 billion04/12/2024$32.14$31.90-0.75%$32.01$31.46558,064 shs$3.19 billion04/11/2024$32.40$32.14-0.80%$32.60$31.95533,968 shs$3.21 billion04/10/2024$32.80$32.40-1.22%$32.58$31.83714,787 shs$3.24 billion04/09/2024$32.27$32.80+1.64%$32.82$32.251.15 million shs$3.28 billion04/08/2024$32.20$32.27+0.22%$32.87$32.161.35 million shs$3.23 billionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024$32.73$32.20-1.62%$32.90$31.701.88 million shs$3.21 billion04/04/2024$32.59$32.73+0.43%$33.20$30.002.71 million shs$3.27 billion04/03/2024$33.21$32.59-1.87%$33.23$32.481.73 million shs$3.25 billion04/02/2024$34.15$33.21-2.75%$34.25$33.111.59 million shs$3.31 billion04/01/2024$34.03$34.15+0.35%$34.24$33.52866,041 shs$3.41 billion03/29/2024$34.03$34.03$34.23$33.76601,204 shs$3.40 billion03/28/2024$33.89$34.03+0.41%$34.23$33.76601,204 shs$3.40 billion03/27/2024$33.60$33.89+0.86%$34.13$33.75432,140 shs$3.38 billion03/26/2024$33.20$33.60+1.20%$33.63$33.05490,427 shs$3.35 billion03/25/2024$33.37$33.20-0.51%$33.64$32.98622,158 shs$3.31 billion03/22/2024$33.46$33.37-0.27%$33.67$32.83930,924 shs$3.33 billion03/21/2024$33.49$33.46-0.09%$33.82$33.251.55 million shs$3.34 billion03/20/2024$35.74$33.49-6.30%$35.58$33.432.01 million shs$3.34 billion03/19/2024$34.21$35.74+4.47%$35.81$34.091.16 million shs$3.57 billion03/18/2024$33.38$34.21+2.49%$34.50$33.43877,569 shs$3.41 billion03/15/2024$33.57$33.38-0.57%$33.83$32.881.39 million shs$3.33 billion03/14/2024$34.05$33.57-1.41%$34.17$33.20729,784 shs$3.35 billion03/13/2024$33.99$34.05+0.18%$34.46$33.98522,922 shs$3.40 billion03/12/2024$33.78$33.99+0.62%$34.17$33.57729,108 shs$3.39 billion03/11/2024$33.48$33.78+0.90%$33.85$33.41604,440 shs$3.37 billion03/08/2024$33.04$33.48+1.33%$33.76$32.93940,581 shs$3.34 billion03/07/2024$33.20$33.04-0.48%$33.65$32.861.47 million shs$3.30 billion03/06/2024$33.87$33.20-1.98%$34.14$33.191.24 million shs$3.31 billion03/05/2024$34.51$33.87-1.85%$34.68$33.841.01 million shs$3.38 billion03/04/2024$35.15$34.51-1.82%$35.42$34.20779,071 shs$3.44 billion03/01/2024$35.48$35.15-0.93%$35.91$35.11528,358 shs$3.51 billion02/29/2024$35.39$35.48+0.25%$35.88$35.25855,001 shs$3.54 billion Related Companies: MGIC Investment Stock Chart Radian Group Stock Chart TFS Financial Stock Chart Walker & Dunlop Stock Chart New York Community Bancorp Stock Chart WSFS Financial Stock Chart WaFd Stock Chart Banc of California Stock Chart Federal Agricultural Mortgage Stock Chart Northwest Bancshares Stock Chart Receive SMPL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Simply Good Foods and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMPL) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceBill Clinton Backing Biden Replacement???The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss Ratings“This will be one of the biggest revolutions ever.” - NVIDIA CEOBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Simply Good Foods Company Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.