Simply Good Foods CoNASDAQ:SMPL
- LAST PRICE34.7000
- TODAY'S CHANGE (%)0.4400 (1.2843%)
- Bid / Lots34.3400/ 1
- Ask / Lots35.0100/ 1
- Open / Previous Close34.5300 / 34.2600
- Day Range
- 52 Week Range
- Volume749,908
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | SMPL |
|---|---|---|
| 09:32 ET | 3107 | 34.53 |
| 09:34 ET | 1905 | 34.49 |
| 09:36 ET | 4777 | 34.67 |
| 09:38 ET | 11051 | 34.62 |
| 09:39 ET | 550 | 34.6 |
| 09:41 ET | 1588 | 34.561 |
| 09:43 ET | 822 | 34.61 |
| 09:45 ET | 9146 | 34.6 |
| 09:48 ET | 5700 | 34.6 |
| 09:50 ET | 10529 | 34.49 |
| 09:52 ET | 600 | 34.505 |
| 09:54 ET | 200 | 34.47 |
| 09:56 ET | 700 | 34.51 |
| 09:57 ET | 800 | 34.485 |
| 09:59 ET | 1002 | 34.45 |
| 10:01 ET | 1850 | 34.455 |
| 10:03 ET | 100 | 34.445 |
| 10:06 ET | 1500 | 34.485 |
| 10:08 ET | 500 | 34.5 |
| 10:10 ET | 100 | 34.505 |
| 10:12 ET | 500 | 34.44 |
| 10:14 ET | 4758 | 34.48 |
| 10:15 ET | 1208 | 34.5 |
| 10:17 ET | 3736 | 34.55 |
| 10:19 ET | 866 | 34.535 |
| 10:21 ET | 3000 | 34.49 |
| 10:24 ET | 1400 | 34.495 |
| 10:26 ET | 6424 | 34.46 |
| 10:28 ET | 933 | 34.485 |
| 10:30 ET | 300 | 34.48 |
| 10:32 ET | 6540 | 34.5 |
| 10:33 ET | 3188 | 34.5 |
| 10:35 ET | 7805 | 34.47 |
| 10:37 ET | 300 | 34.485 |
| 10:39 ET | 1400 | 34.49 |
| 10:42 ET | 1000 | 34.49 |
| 10:48 ET | 3027 | 34.495 |
| 10:50 ET | 2426 | 34.52 |
| 10:51 ET | 1100 | 34.55 |
| 10:53 ET | 100 | 34.56 |
| 10:55 ET | 1118 | 34.535 |
| 10:57 ET | 100 | 34.535 |
| 11:00 ET | 1300 | 34.54 |
| 11:02 ET | 300 | 34.545 |
| 11:04 ET | 4753 | 34.55 |
| 11:06 ET | 1550 | 34.55 |
| 11:08 ET | 2840 | 34.55 |
| 11:09 ET | 349 | 34.555 |
| 11:11 ET | 1650 | 34.57 |
| 11:13 ET | 2527 | 34.63 |
| 11:15 ET | 800 | 34.66 |
| 11:18 ET | 3300 | 34.6 |
| 11:20 ET | 7100 | 34.57 |
| 11:22 ET | 2725 | 34.62 |
| 11:24 ET | 55400 | 34.67 |
| 11:26 ET | 700 | 34.75 |
| 11:27 ET | 100 | 34.735 |
| 11:29 ET | 2409 | 34.81 |
| 11:31 ET | 300 | 34.81 |
| 11:33 ET | 900 | 34.82 |
| 11:36 ET | 1600 | 34.76 |
| 11:38 ET | 300 | 34.72 |
| 11:40 ET | 100 | 34.715 |
| 11:42 ET | 500 | 34.72 |
| 11:44 ET | 700 | 34.71 |
| 11:45 ET | 157 | 34.7299 |
| 11:47 ET | 760 | 34.72 |
| 11:49 ET | 400 | 34.73 |
| 11:51 ET | 667 | 34.72 |
| 11:54 ET | 300 | 34.73 |
| 11:58 ET | 400 | 34.72 |
| 12:00 ET | 1504 | 34.665 |
| 12:02 ET | 600 | 34.65 |
| 12:03 ET | 200 | 34.6125 |
| 12:05 ET | 463 | 34.6 |
| 12:07 ET | 600 | 34.57 |
| 12:09 ET | 500 | 34.57 |
| 12:12 ET | 1000 | 34.59 |
| 12:14 ET | 1831 | 34.65 |
| 12:16 ET | 1410 | 34.64 |
| 12:18 ET | 1911 | 34.65 |
| 12:20 ET | 1105 | 34.71 |
| 12:21 ET | 3458 | 34.66 |
| 12:23 ET | 700 | 34.67 |
| 12:25 ET | 700 | 34.63 |
| 12:27 ET | 1200 | 34.66 |
| 12:30 ET | 533 | 34.66 |
| 12:32 ET | 1000 | 34.64 |
| 12:34 ET | 1000 | 34.65 |
| 12:36 ET | 4728 | 34.59 |
| 12:38 ET | 1500 | 34.63 |
| 12:39 ET | 1711 | 34.58 |
| 12:41 ET | 1100 | 34.61 |
| 12:43 ET | 1105 | 34.6 |
| 12:45 ET | 1010 | 34.64 |
| 12:48 ET | 4011 | 34.74 |
| 12:50 ET | 1229 | 34.71 |
| 12:52 ET | 2241 | 34.72 |
| 12:54 ET | 1800 | 34.72 |
| 12:56 ET | 300 | 34.7 |
| 12:57 ET | 500 | 34.71 |
| 12:59 ET | 1575 | 34.7 |
| 01:01 ET | 400 | 34.71 |
| 01:03 ET | 2001 | 34.69 |
| 01:06 ET | 1500 | 34.65 |
| 01:08 ET | 200 | 34.645 |
| 01:10 ET | 1700 | 34.59 |
| 01:12 ET | 700 | 34.58 |
| 01:14 ET | 300 | 34.57 |
| 01:15 ET | 849 | 34.58 |
| 01:17 ET | 2121 | 34.61 |
| 01:19 ET | 1400 | 34.61 |
| 01:21 ET | 700 | 34.625 |
| 01:24 ET | 3202 | 34.64 |
| 01:26 ET | 1300 | 34.63 |
| 01:28 ET | 1000 | 34.62 |
| 01:30 ET | 588 | 34.65 |
| 01:32 ET | 447 | 34.66 |
| 01:33 ET | 2593 | 34.65 |
| 01:35 ET | 845 | 34.645 |
| 01:37 ET | 1455 | 34.635 |
| 01:39 ET | 700 | 34.64 |
| 01:42 ET | 1000 | 34.645 |
| 01:44 ET | 946 | 34.655 |
| 01:46 ET | 2591 | 34.69 |
| 01:48 ET | 300 | 34.71 |
| 01:50 ET | 1049 | 34.73 |
| 01:51 ET | 1500 | 34.74 |
| 01:53 ET | 508 | 34.74 |
| 01:55 ET | 3415 | 34.72 |
| 01:57 ET | 1296 | 34.69 |
| 02:00 ET | 950 | 34.685 |
| 02:02 ET | 600 | 34.685 |
| 02:04 ET | 1400 | 34.68 |
| 02:06 ET | 1257 | 34.675 |
| 02:08 ET | 460 | 34.68 |
| 02:09 ET | 5059 | 34.74 |
| 02:11 ET | 877 | 34.74 |
| 02:13 ET | 1021 | 34.725 |
| 02:18 ET | 4406 | 34.74 |
| 02:20 ET | 200 | 34.74 |
| 02:22 ET | 2565 | 34.73 |
| 02:24 ET | 910 | 34.72 |
| 02:26 ET | 200 | 34.72 |
| 02:27 ET | 1325 | 34.72 |
| 02:29 ET | 400 | 34.73 |
| 02:31 ET | 1100 | 34.72 |
| 02:33 ET | 2406 | 34.73 |
| 02:36 ET | 300 | 34.74 |
| 02:38 ET | 600 | 34.745 |
| 02:40 ET | 1200 | 34.745 |
| 02:42 ET | 1400 | 34.75 |
| 02:44 ET | 800 | 34.75 |
| 02:45 ET | 29161 | 34.75 |
| 02:47 ET | 700 | 34.755 |
| 02:49 ET | 2298 | 34.77 |
| 02:51 ET | 4550 | 34.77 |
| 02:54 ET | 1546 | 34.8 |
| 02:56 ET | 3402 | 34.76 |
| 02:58 ET | 300 | 34.77 |
| 03:00 ET | 200 | 34.775 |
| 03:02 ET | 732 | 34.78 |
| 03:03 ET | 500 | 34.79 |
| 03:05 ET | 601 | 34.8 |
| 03:07 ET | 2853 | 34.79 |
| 03:09 ET | 1300 | 34.76 |
| 03:12 ET | 1641 | 34.765 |
| 03:14 ET | 2009 | 34.8 |
| 03:16 ET | 400 | 34.79 |
| 03:18 ET | 200 | 34.78 |
| 03:20 ET | 1508 | 34.8 |
| 03:21 ET | 300 | 34.8 |
| 03:23 ET | 800 | 34.79 |
| 03:25 ET | 1592 | 34.78 |
| 03:27 ET | 952 | 34.775 |
| 03:30 ET | 1314 | 34.795 |
| 03:32 ET | 624 | 34.785 |
| 03:34 ET | 1141 | 34.79 |
| 03:36 ET | 1429 | 34.77 |
| 03:38 ET | 2357 | 34.775 |
| 03:39 ET | 2300 | 34.785 |
| 03:41 ET | 2986 | 34.76 |
| 03:43 ET | 981 | 34.77 |
| 03:45 ET | 3442 | 34.755 |
| 03:48 ET | 3021 | 34.79 |
| 03:50 ET | 3857 | 34.775 |
| 03:52 ET | 2844 | 34.78 |
| 03:54 ET | 12742 | 34.72 |
| 03:56 ET | 8147 | 34.72 |
| 03:57 ET | 13898 | 34.73 |
| 03:59 ET | 123111 | 34.7 |
Sep 9, 2024
The Simply Good Foods Company Names Mike Clawson as Chief Customer Officer, from 4:05PM ET on Monday Sep 09, 2024 by Dow Jones
4:05PM ET on Monday Sep 09, 2024 by Dow JonesPress Release: The Simply Good Foods Company Names Mike Clawson as Chief Customer Officer, from 4:05PM ET on Monday Sep 09, 2024 by Dow Jones
4:05PM ET on Monday Sep 09, 2024 by Dow Jones
Sep 4, 2024
Atkins Unveils "Atkins Way" Campaign with Rob Lowe, Highlighting New Product Innovations for Weight Wellness, from 9:00AM ET on Wednesday Sep 04, 2024 by Dow Jones
9:00AM ET on Wednesday Sep 04, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Simply Good Foods Co | 3.4B | 23.9x | +6.73% |
J & J Snack Foods Corp | 3.3B | 38.0x | +0.49% |
UTZ Brands Inc | 2.5B | 508.8x | --- |
Tootsie Roll Industries Inc | 2.3B | 23.6x | +11.49% |
Adecoagro SA | 1.2B | 5.6x | --- |
John B Sanfilippo & Son Inc | 1.1B | 18.4x | +8.48% |
Company Information
The Simply Good Foods Company is a consumer-packaged food and beverage company. The Company’s product portfolio consists primarily of protein bars, ready-to-drink (RTD) shakes, sweet and salty snacks, and confectionery products marketed under the Atkins, Quest, and OWYN brands. The Company’s nutritious snacking platform consists of brands that specialize in providing products for consumers that follow certain nutritional philosophies and health-and-wellness trends. The Quest brand is for consumers seeking a variety of protein-rich foods and beverages that also limit sugars and simple carbs. The Atkins brand is for those following a low-carb lifestyle. The OWYN brand offers RTD protein shakes. Its core Quest brand products consist of protein bars, cookies, salty snacks, and confections. Its core Atkins brand products consist of protein bars, RTD shakes, confections, cookies, and chips. The Company distributes its products in various retail channels, primarily in North America.
Contact Information
- Headquarters
- 1225 17th St Ste 1000DENVER, CO, United States 80202-5599
- Phone
- 303-633-2840
- Fax
- 302-636-5454
Executives
- Independent Chairman of the Board
- James Kilts
- President, Chief Executive Officer, Director
- Geoff Tanner
- Executive Vice Chairman of the Board
- Joseph Scalzo
- Independent Vice Chairman of the Board
- David West
- Chief Financial Officer
- Shaun Mara
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $3.4B |
|---|---|
Revenue (TTM) | $1.3B |
Shares Outstanding | 100.1M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.63 |
EPS | $1.45 |
Book Value | $15.78 |
P/E Ratio | 23.9x |
Price/Sales (TTM) | 2.7 |
Price/Cash Flow (TTM) | 20.5x |
Operating Margin | 16.80% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
