Yahoo

Mail

UK markets open in 5 hours 18 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,543.30
+336.17(+1.85%)
CRUDE OIL
79.21
+0.26(+0.33%)
GOLD FUTURES
2,314.20
+4.60(+0.20%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,379.24
+1,989.94(+4.38%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

The Simply Good Foods Company (SMPL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

37.03

+0.28

(+0.76%)

At close: 04:00PM EDT

37.03

0.00

(0.00%)

After hours:

05:32PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	36.75	37.12	36.48	37.03	37.03	815,330
01 May 2024	36.29	36.96	35.88	36.75	36.75	1,371,800
30 Apr 2024	34.66	37.09	34.15	36.45	36.45	2,578,400
29 Apr 2024	34.52	34.65	34.07	34.25	34.25	543,900
26 Apr 2024	34.24	34.74	34.23	34.40	34.40	611,100
25 Apr 2024	34.47	35.44	34.42	34.62	34.62	1,213,500
24 Apr 2024	33.37	34.40	33.13	34.34	34.34	1,095,900
23 Apr 2024	32.68	33.98	32.40	33.81	33.81	1,986,200
22 Apr 2024	32.85	33.12	32.75	32.91	32.91	984,300
19 Apr 2024	32.30	33.31	32.29	33.17	33.17	925,600
18 Apr 2024	32.80	32.93	32.15	32.41	32.41	625,500
17 Apr 2024	33.00	33.09	32.47	32.74	32.74	1,007,100
16 Apr 2024	32.03	33.06	31.94	33.00	33.00	1,347,400
15 Apr 2024	31.91	32.32	31.74	31.75	31.75	834,600
12 Apr 2024	32.01	32.01	31.45	31.90	31.90	558,100
11 Apr 2024	32.48	32.65	31.94	32.14	32.14	534,000
10 Apr 2024	32.40	32.58	31.83	32.40	32.40	714,800
09 Apr 2024	32.41	32.82	32.25	32.80	32.80	1,149,900
08 Apr 2024	32.30	32.87	32.16	32.27	32.27	1,352,300
05 Apr 2024	32.90	32.90	31.70	32.20	32.20	1,881,500
04 Apr 2024	31.63	33.20	30.00	32.73	32.73	2,744,000
03 Apr 2024	33.13	33.23	32.48	32.59	32.59	1,732,600
02 Apr 2024	34.25	34.25	33.10	33.21	33.21	1,593,900
01 Apr 2024	33.99	34.24	33.52	34.15	34.15	866,100
28 Mar 2024	33.80	34.23	33.76	34.03	34.03	601,200
27 Mar 2024	33.85	34.13	33.75	33.89	33.89	433,900
26 Mar 2024	33.27	33.63	33.05	33.60	33.60	490,400
25 Mar 2024	33.49	33.65	32.98	33.20	33.20	622,200
22 Mar 2024	33.60	33.67	32.83	33.37	33.37	954,300
21 Mar 2024	33.41	33.82	33.24	33.46	33.46	1,724,700
20 Mar 2024	35.31	35.58	33.43	33.49	33.49	2,014,700
19 Mar 2024	34.09	35.81	34.09	35.74	35.74	1,164,400
18 Mar 2024	33.47	34.50	33.43	34.21	34.21	880,700
15 Mar 2024	33.36	33.83	32.88	33.38	33.38	1,488,400
14 Mar 2024	34.03	34.17	33.20	33.57	33.57	729,800
13 Mar 2024	34.02	34.46	33.98	34.05	34.05	597,800
12 Mar 2024	33.61	34.17	33.57	33.99	33.99	804,000
11 Mar 2024	33.41	33.85	33.41	33.78	33.78	604,400
08 Mar 2024	33.25	33.76	32.93	33.48	33.48	941,300
07 Mar 2024	33.30	33.65	32.85	33.04	33.04	1,473,500
06 Mar 2024	34.05	34.13	33.19	33.20	33.20	1,240,700
05 Mar 2024	34.62	34.71	33.84	33.87	33.87	1,005,200
04 Mar 2024	35.32	35.42	34.20	34.51	34.51	779,100
01 Mar 2024	35.51	35.90	35.11	35.15	35.15	528,400
29 Feb 2024	35.88	35.88	35.25	35.48	35.48	855,000
28 Feb 2024	35.06	35.76	34.83	35.39	35.39	686,600
27 Feb 2024	35.20	35.23	34.77	35.06	35.06	690,800
26 Feb 2024	35.50	35.54	34.97	35.09	35.09	624,000
23 Feb 2024	35.71	35.72	35.26	35.59	35.59	484,700
22 Feb 2024	35.08	35.77	34.86	35.64	35.64	705,400
21 Feb 2024	35.17	35.43	34.80	35.43	35.43	988,900
20 Feb 2024	35.57	36.33	35.04	35.18	35.18	1,029,200
16 Feb 2024	36.36	36.42	35.65	35.67	35.67	627,500
15 Feb 2024	35.68	36.39	35.52	36.36	36.36	835,000
14 Feb 2024	35.64	35.64	34.88	35.53	35.53	1,085,600
13 Feb 2024	35.56	35.89	34.96	35.46	35.46	1,115,500
12 Feb 2024	35.27	36.07	35.11	35.96	35.96	979,000
09 Feb 2024	35.69	35.82	34.86	35.17	35.17	1,192,300
08 Feb 2024	36.27	36.52	35.64	35.88	35.88	1,310,800
07 Feb 2024	37.45	37.49	35.99	36.16	36.16	852,100
06 Feb 2024	37.00	37.77	36.62	37.25	37.25	1,021,600
05 Feb 2024	37.74	37.85	36.98	37.13	37.13	675,700
02 Feb 2024	37.98	38.03	37.17	37.88	37.88	624,900
01 Feb 2024	37.84	38.24	37.56	37.91	37.91	690,800
31 Jan 2024	38.91	39.04	37.67	37.80	37.80	761,800
30 Jan 2024	39.18	39.18	38.65	38.91	38.91	497,700
29 Jan 2024	38.84	39.22	38.53	39.20	39.20	524,800
26 Jan 2024	39.86	39.86	38.33	38.52	38.52	612,900
25 Jan 2024	39.66	39.88	39.25	39.43	39.43	597,200
24 Jan 2024	40.59	41.24	39.29	39.43	39.43	846,600
23 Jan 2024	41.63	41.79	40.12	40.40	40.40	837,700
22 Jan 2024	41.65	41.79	40.91	41.19	41.19	816,400
19 Jan 2024	42.37	42.37	41.09	41.38	41.38	617,000
18 Jan 2024	42.36	42.36	41.33	42.24	42.24	615,300
17 Jan 2024	41.86	42.32	41.57	42.25	42.25	651,600
16 Jan 2024	41.36	42.28	41.24	42.12	42.12	783,100
12 Jan 2024	41.34	41.79	40.72	41.72	41.72	613,700
11 Jan 2024	41.09	42.04	40.21	40.83	40.83	664,000
10 Jan 2024	41.32	41.59	40.43	41.27	41.27	889,200
09 Jan 2024	40.78	41.58	40.63	41.34	41.34	849,900
08 Jan 2024	41.39	41.52	40.45	40.99	40.99	782,100
05 Jan 2024	42.25	42.52	41.07	41.09	41.09	1,248,900
04 Jan 2024	41.00	43.00	40.03	42.69	42.69	1,036,300
03 Jan 2024	39.98	40.30	39.06	39.59	39.59	727,500
02 Jan 2024	39.19	39.97	39.19	39.71	39.71	656,100
29 Dec 2023	40.10	40.19	39.56	39.60	39.60	555,900
28 Dec 2023	40.01	40.38	39.85	40.17	40.17	307,800
27 Dec 2023	39.62	40.15	39.28	40.01	40.01	435,200
26 Dec 2023	39.54	40.06	39.27	39.73	39.73	382,300
22 Dec 2023	39.27	39.76	39.19	39.44	39.44	384,500
21 Dec 2023	38.80	39.28	38.56	38.92	38.92	633,900
20 Dec 2023	39.33	39.87	38.71	38.75	38.75	555,500
19 Dec 2023	39.46	39.85	39.25	39.68	39.68	489,800
18 Dec 2023	39.67	39.67	38.93	39.25	39.25	578,500
15 Dec 2023	40.46	40.46	38.86	39.49	39.49	1,414,800
14 Dec 2023	41.12	41.29	40.08	40.09	40.09	1,069,800
13 Dec 2023	39.25	40.89	39.05	40.88	40.88	920,700
12 Dec 2023	39.89	39.89	39.01	39.20	39.20	469,700
11 Dec 2023	39.96	40.24	39.57	39.64	39.64	491,100
08 Dec 2023	40.07	40.28	39.49	39.79	39.79	406,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,543.30+336.17(+1.85%)

CRUDE OIL79.21+0.26(+0.33%)

GOLD FUTURES2,314.20+4.60(+0.20%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,379.24+1,989.94(+4.38%)

Best UK mortgage deals of the week

The Simply Good Foods Company (SMPL)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,543.30
+336.17(+1.85%)

CRUDE OIL
79.21
+0.26(+0.33%)

GOLD FUTURES
2,314.20
+4.60(+0.20%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,379.24
+1,989.94(+4.38%)