NASDAQ LEADS STOCK FUTURES HIGHER AS GAMESTOP JUMPS

Fellow meme darling AMC's shares are up over 20% premarket alongside the move

The Simply Good Foods Company (SMPL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

38.49

+0.86

(+2.29%)

At close: 04:00PM EDT

38.49

0.00

(0.00%)

After hours:

05:04PM EDT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	37.58	38.57	37.58	38.49	38.49	607,700
May 30, 2024	37.11	37.96	36.96	37.63	37.63	665,900
May 29, 2024	36.80	37.08	36.66	36.74	36.74	486,900
May 28, 2024	37.12	37.52	36.47	36.96	36.96	541,600
May 24, 2024	37.31	37.31	36.93	37.21	37.21	436,400
May 23, 2024	37.42	37.51	36.99	37.12	37.12	532,700
May 22, 2024	37.63	37.77	37.44	37.49	37.49	507,400
May 21, 2024	37.73	37.87	37.18	37.79	37.79	573,800
May 20, 2024	37.48	37.99	37.23	37.74	37.74	601,500
May 17, 2024	37.43	37.55	36.85	37.53	37.53	908,300
May 16, 2024	37.27	37.64	36.98	37.50	37.50	537,300
May 15, 2024	37.97	37.97	36.91	37.15	37.15	710,800
May 14, 2024	38.25	38.83	37.69	37.85	37.85	599,600
May 13, 2024	37.65	38.22	37.49	38.14	38.14	422,200
May 10, 2024	37.59	38.42	37.58	37.71	37.71	723,300
May 09, 2024	37.36	37.60	36.91	37.58	37.58	557,000
May 08, 2024	37.00	37.57	37.00	37.30	37.30	521,800
May 07, 2024	36.94	37.58	36.94	37.30	37.30	716,100
May 06, 2024	37.36	37.63	36.39	36.77	36.77	853,700
May 03, 2024	37.21	37.50	36.63	37.34	37.34	789,400
May 02, 2024	36.75	37.12	36.48	37.03	37.03	910,000
May 01, 2024	36.29	36.96	35.88	36.75	36.75	1,371,800
Apr 30, 2024	34.66	37.09	34.15	36.45	36.45	2,578,400
Apr 29, 2024	34.52	34.65	34.07	34.25	34.25	543,900
Apr 26, 2024	34.24	34.74	34.23	34.40	34.40	611,100
Apr 25, 2024	34.47	35.44	34.42	34.62	34.62	1,213,500
Apr 24, 2024	33.37	34.40	33.13	34.34	34.34	1,095,900
Apr 23, 2024	32.68	33.98	32.40	33.81	33.81	1,986,200
Apr 22, 2024	32.85	33.12	32.75	32.91	32.91	984,300
Apr 19, 2024	32.30	33.31	32.29	33.17	33.17	925,600
Apr 18, 2024	32.80	32.93	32.15	32.41	32.41	625,500
Apr 17, 2024	33.00	33.09	32.47	32.74	32.74	1,007,100
Apr 16, 2024	32.03	33.06	31.94	33.00	33.00	1,347,400
Apr 15, 2024	31.91	32.32	31.74	31.75	31.75	834,600
Apr 12, 2024	32.01	32.01	31.45	31.90	31.90	558,100
Apr 11, 2024	32.48	32.65	31.94	32.14	32.14	534,000
Apr 10, 2024	32.40	32.58	31.83	32.40	32.40	714,800
Apr 09, 2024	32.41	32.82	32.25	32.80	32.80	1,149,900
Apr 08, 2024	32.30	32.87	32.16	32.27	32.27	1,352,300
Apr 05, 2024	32.90	32.90	31.70	32.20	32.20	1,881,500
Apr 04, 2024	31.63	33.20	30.00	32.73	32.73	2,744,000
Apr 03, 2024	33.13	33.23	32.48	32.59	32.59	1,732,600
Apr 02, 2024	34.25	34.25	33.10	33.21	33.21	1,593,900
Apr 01, 2024	33.99	34.24	33.52	34.15	34.15	866,100
Mar 28, 2024	33.80	34.23	33.76	34.03	34.03	601,200
Mar 27, 2024	33.85	34.13	33.75	33.89	33.89	433,900
Mar 26, 2024	33.27	33.63	33.05	33.60	33.60	490,400
Mar 25, 2024	33.49	33.65	32.98	33.20	33.20	622,200
Mar 22, 2024	33.60	33.67	32.83	33.37	33.37	954,300
Mar 21, 2024	33.41	33.82	33.24	33.46	33.46	1,724,700
Mar 20, 2024	35.31	35.58	33.43	33.49	33.49	2,014,700
Mar 19, 2024	34.09	35.81	34.09	35.74	35.74	1,164,400
Mar 18, 2024	33.47	34.50	33.43	34.21	34.21	880,700
Mar 15, 2024	33.36	33.83	32.88	33.38	33.38	1,488,400
Mar 14, 2024	34.03	34.17	33.20	33.57	33.57	729,800
Mar 13, 2024	34.02	34.46	33.98	34.05	34.05	597,800
Mar 12, 2024	33.61	34.17	33.57	33.99	33.99	804,000
Mar 11, 2024	33.41	33.85	33.41	33.78	33.78	604,400
Mar 08, 2024	33.25	33.76	32.93	33.48	33.48	941,300
Mar 07, 2024	33.30	33.65	32.85	33.04	33.04	1,473,500
Mar 06, 2024	34.05	34.13	33.19	33.20	33.20	1,240,700
Mar 05, 2024	34.62	34.71	33.84	33.87	33.87	1,005,200
Mar 04, 2024	35.32	35.42	34.20	34.51	34.51	779,100
Mar 01, 2024	35.51	35.90	35.11	35.15	35.15	528,400
Feb 29, 2024	35.88	35.88	35.25	35.48	35.48	855,000
Feb 28, 2024	35.06	35.76	34.83	35.39	35.39	686,600
Feb 27, 2024	35.20	35.23	34.77	35.06	35.06	690,800
Feb 26, 2024	35.50	35.54	34.97	35.09	35.09	624,000
Feb 23, 2024	35.71	35.72	35.26	35.59	35.59	484,700
Feb 22, 2024	35.08	35.77	34.86	35.64	35.64	705,400
Feb 21, 2024	35.17	35.43	34.80	35.43	35.43	988,900
Feb 20, 2024	35.57	36.33	35.04	35.18	35.18	1,029,200
Feb 16, 2024	36.36	36.42	35.65	35.67	35.67	627,500
Feb 15, 2024	35.68	36.39	35.52	36.36	36.36	835,000
Feb 14, 2024	35.64	35.64	34.88	35.53	35.53	1,085,600
Feb 13, 2024	35.56	35.89	34.96	35.46	35.46	1,115,500
Feb 12, 2024	35.27	36.07	35.11	35.96	35.96	979,000
Feb 09, 2024	35.69	35.82	34.86	35.17	35.17	1,192,300
Feb 08, 2024	36.27	36.52	35.64	35.88	35.88	1,310,800
Feb 07, 2024	37.45	37.49	35.99	36.16	36.16	852,100
Feb 06, 2024	37.00	37.77	36.62	37.25	37.25	1,021,600
Feb 05, 2024	37.74	37.85	36.98	37.13	37.13	675,700
Feb 02, 2024	37.98	38.03	37.17	37.88	37.88	624,900
Feb 01, 2024	37.84	38.24	37.56	37.91	37.91	690,800
Jan 31, 2024	38.91	39.04	37.67	37.80	37.80	761,800
Jan 30, 2024	39.18	39.18	38.65	38.91	38.91	497,700
Jan 29, 2024	38.84	39.22	38.53	39.20	39.20	524,800
Jan 26, 2024	39.86	39.86	38.33	38.52	38.52	612,900
Jan 25, 2024	39.66	39.88	39.25	39.43	39.43	597,200
Jan 24, 2024	40.59	41.24	39.29	39.43	39.43	846,600
Jan 23, 2024	41.63	41.79	40.12	40.40	40.40	837,700
Jan 22, 2024	41.65	41.79	40.91	41.19	41.19	816,400
Jan 19, 2024	42.37	42.37	41.09	41.38	41.38	617,000
Jan 18, 2024	42.36	42.36	41.33	42.24	42.24	615,300
Jan 17, 2024	41.86	42.32	41.57	42.25	42.25	651,600
Jan 16, 2024	41.36	42.28	41.24	42.12	42.12	783,100
Jan 12, 2024	41.34	41.79	40.72	41.72	41.72	613,700
Jan 11, 2024	41.09	42.04	40.21	40.83	40.83	664,000
Jan 10, 2024	41.32	41.59	40.43	41.27	41.27	889,200
Jan 09, 2024	40.78	41.58	40.63	41.34	41.34	849,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.42(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.82(+1.51%)

CAD/USD0.7339+0.0000(+0.01%)

CRUDE OIL76.72-0.27(-0.35%)

Bitcoin CAD94,956.42+2,560.34(+2.77%)

NASDAQ LEADS STOCK FUTURES HIGHER AS GAMESTOP JUMPS

The Simply Good Foods Company (SMPL)

S&P/TSX
22,269.12
+197.42(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.82(+1.51%)

CAD/USD
0.7339
+0.0000(+0.01%)

CRUDE OIL
76.72
-0.27(-0.35%)

Bitcoin CAD
94,956.42
+2,560.34(+2.77%)