The Simply Good Foods Company - Common Stock (SMPL)

Historical Prices For The Simply Good Foods Company - Common Stock (SMPL)

Date Range:

2025-01-18 - 2025-04-18

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	36.46	37.39	36.46	37.31	884,684	37.31
4/16/2025	37.75	38.03	36.31	36.49	843,506	36.49
4/15/2025	37.37	37.95	36.91	37.69	960,146	37.69
4/14/2025	37.82	38.15	36.73	37.57	1,427,188	37.57
4/11/2025	36.68	38.10	36.67	38.00	1,731,243	38.00
4/10/2025	35.81	37.72	35.56	36.27	1,505,285	36.27
4/09/2025	35.45	37.40	34.34	36.23	3,349,547	36.23
4/08/2025	34.18	34.38	32.47	33.19	2,236,731	33.19
4/07/2025	32.46	34.38	32.46	33.89	1,909,421	33.89
4/04/2025	34.30	34.72	33.70	33.84	560,367	33.84
4/03/2025	34.32	35.40	33.74	34.72	1,457,252	34.72
4/02/2025	34.67	34.85	34.13	34.62	760,746	34.62
4/01/2025	34.36	35.04	34.17	34.82	1,069,207	34.82
3/31/2025	34.25	34.80	34.05	34.49	1,024,105	34.49
3/28/2025	34.29	34.42	33.75	34.40	538,976	34.40
3/27/2025	33.54	34.07	33.33	34.05	503,199	34.05
3/26/2025	33.25	33.67	33.12	33.36	607,199	33.36
3/25/2025	33.23	33.75	32.83	33.21	692,793	33.21
3/24/2025	33.07	33.42	32.90	33.40	685,297	33.40
3/21/2025	33.22	33.48	32.94	33.00	1,093,950	33.00
3/20/2025	33.39	33.74	33.05	33.32	629,614	33.32
3/19/2025	33.07	33.66	32.63	33.39	871,002	33.39
3/18/2025	34.45	34.55	33.25	33.31	869,720	33.31
3/17/2025	34.54	34.97	34.41	34.45	592,692	34.45
3/14/2025	34.14	34.65	33.79	34.53	583,561	34.53
3/13/2025	35.01	35.24	33.65	34.27	789,632	34.27
3/12/2025	35.60	35.75	35.02	35.05	842,192	35.05
3/11/2025	36.10	36.40	35.39	35.86	773,520	35.86
3/10/2025	36.49	37.26	35.91	36.09	1,287,746	36.09
3/07/2025	35.87	37.12	35.53	36.53	955,423	36.53
3/06/2025	35.23	35.74	34.44	35.72	1,009,707	35.72
3/05/2025	36.16	36.69	35.37	35.42	1,180,928	35.42
3/04/2025	37.91	38.16	36.46	36.51	896,880	36.51
3/03/2025	37.62	38.11	37.58	37.88	676,358	37.88
2/28/2025	37.34	38.09	37.11	37.75	925,216	37.75
2/27/2025	36.87	37.44	36.87	37.01	580,201	37.01
2/26/2025	37.05	37.47	36.78	37.05	600,647	37.05
2/25/2025	37.52	37.78	37.27	37.28	807,817	37.28
2/24/2025	37.44	38.14	37.15	37.39	726,817	37.39
2/21/2025	37.31	37.60	36.92	37.31	757,368	37.31
2/20/2025	37.20	37.31	36.71	37.11	803,369	37.11
2/19/2025	37.16	37.80	37.05	37.39	867,081	37.39
2/18/2025	37.52	37.52	36.70	37.20	885,972	37.20
2/14/2025	38.40	38.79	37.69	37.69	403,404	37.69
2/13/2025	38.23	38.50	37.91	38.37	494,137	38.37
2/12/2025	37.50	38.33	37.50	38.08	530,041	38.08
2/11/2025	37.42	38.18	37.42	38.11	664,084	38.11
2/10/2025	37.01	37.74	36.66	37.69	799,346	37.69
2/07/2025	37.06	37.47	36.49	36.86	803,460	36.86
2/06/2025	37.14	37.33	36.70	37.00	1,594,400	37.00
2/05/2025	37.04	37.39	36.70	36.85	1,203,786	36.85
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