Simply Good Foods CoNASDAQ:SMPL
- LAST PRICE36.9400
- TODAY'S CHANGE (%)0.0000 (0.0000%)
- Bid / Lots36.0000/ 4
- Ask / Lots38.0000/ 1
- Open / Previous Close0.0000 / 36.9400
- Day Range---
- 52 Week Range
- Volume150
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 | 129735 | 36.415 |
| 09:34 ET | 300 | 36.39 |
| 09:36 ET | 608 | 36.41 |
| 09:38 ET | 1742 | 36.655 |
| 09:39 ET | 200 | 36.855 |
| 09:41 ET | 1200 | 36.9002 |
| 09:43 ET | 15691 | 36.8 |
| 09:45 ET | 1600 | 36.86 |
| 09:48 ET | 200 | 36.88 |
| 09:50 ET | 333 | 36.94 |
| 09:52 ET | 668 | 36.9 |
| 09:54 ET | 717 | 36.91 |
| 09:56 ET | 413 | 36.93 |
| 09:57 ET | 350 | 37.01 |
| 09:59 ET | 1137 | 36.93 |
| 10:01 ET | 100 | 36.96 |
| 10:03 ET | 359 | 36.95 |
| 10:06 ET | 756 | 36.96 |
| 10:08 ET | 2665 | 36.79 |
| 10:10 ET | 300 | 36.8 |
| 10:12 ET | 300 | 36.82 |
| 10:14 ET | 100 | 36.82 |
| 10:15 ET | 400 | 36.82 |
| 10:17 ET | 2362 | 36.905 |
| 10:19 ET | 300 | 36.98 |
| 10:21 ET | 1828 | 37 |
| 10:24 ET | 2994 | 37.055 |
| 10:26 ET | 300 | 37.035 |
| 10:28 ET | 100 | 37.05 |
| 10:30 ET | 8364 | 36.995 |
| 10:32 ET | 17313 | 37.02 |
| 10:33 ET | 834 | 36.99 |
| 10:35 ET | 2713 | 36.92 |
| 10:37 ET | 926 | 37.02 |
| 10:39 ET | 1270 | 36.975 |
| 10:44 ET | 1717 | 36.995 |
| 10:46 ET | 400 | 37.005 |
| 10:48 ET | 2171 | 36.985 |
| 10:50 ET | 2420 | 37.03 |
| 10:55 ET | 600 | 37.025 |
| 10:57 ET | 3572 | 36.95 |
| 11:00 ET | 700 | 36.9 |
| 11:02 ET | 804 | 36.855 |
| 11:04 ET | 300 | 36.91 |
| 11:06 ET | 400 | 36.905 |
| 11:08 ET | 300 | 36.92 |
| 11:09 ET | 700 | 36.905 |
| 11:11 ET | 1500 | 36.885 |
| 11:13 ET | 1323 | 36.83 |
| 11:15 ET | 100 | 36.855 |
| 11:20 ET | 201 | 36.86 |
| 11:22 ET | 1108 | 36.84 |
| 11:24 ET | 200 | 36.845 |
| 11:26 ET | 413 | 36.855 |
| 11:27 ET | 3221 | 36.875 |
| 11:29 ET | 1716 | 36.82 |
| 11:31 ET | 200 | 36.785 |
| 11:33 ET | 1730 | 36.8 |
| 11:38 ET | 349 | 36.795 |
| 11:40 ET | 509 | 36.79 |
| 11:42 ET | 300 | 36.79 |
| 11:44 ET | 1514 | 36.79 |
| 11:45 ET | 2888 | 36.72 |
| 11:47 ET | 724 | 36.735 |
| 11:49 ET | 224 | 36.735 |
| 11:51 ET | 597 | 36.74 |
| 11:54 ET | 732 | 36.79 |
| 11:56 ET | 400 | 36.795 |
| 11:58 ET | 400 | 36.795 |
| 12:00 ET | 426 | 36.795 |
| 12:02 ET | 872 | 36.795 |
| 12:03 ET | 413 | 36.8 |
| 12:05 ET | 200 | 36.79 |
| 12:07 ET | 505 | 36.785 |
| 12:09 ET | 416 | 36.795 |
| 12:12 ET | 300 | 36.8 |
| 12:14 ET | 826 | 36.825 |
| 12:16 ET | 600 | 36.82 |
| 12:18 ET | 2546 | 36.76 |
| 12:20 ET | 601 | 36.755 |
| 12:21 ET | 100 | 36.755 |
| 12:23 ET | 922 | 36.765 |
| 12:25 ET | 533 | 36.745 |
| 12:27 ET | 400 | 36.755 |
| 12:30 ET | 1022 | 36.75 |
| 12:32 ET | 1527 | 36.725 |
| 12:34 ET | 5564 | 36.72 |
| 12:36 ET | 2000 | 36.6 |
| 12:38 ET | 100 | 36.63 |
| 12:39 ET | 406 | 36.635 |
| 12:41 ET | 500 | 36.61 |
| 12:43 ET | 227 | 36.63 |
| 12:48 ET | 200 | 36.635 |
| 12:50 ET | 708 | 36.685 |
| 12:52 ET | 623 | 36.725 |
| 12:54 ET | 500 | 36.74 |
| 12:56 ET | 300 | 36.75 |
| 12:57 ET | 200 | 36.735 |
| 12:59 ET | 100 | 36.74 |
| 01:01 ET | 791 | 36.74 |
| 01:03 ET | 100 | 36.745 |
| 01:06 ET | 300 | 36.745 |
| 01:10 ET | 300 | 36.76 |
| 01:12 ET | 416 | 36.76 |
| 01:14 ET | 976 | 36.715 |
| 01:15 ET | 323 | 36.69 |
| 01:19 ET | 308 | 36.69 |
| 01:21 ET | 200 | 36.695 |
| 01:24 ET | 200 | 36.7 |
| 01:26 ET | 400 | 36.72 |
| 01:28 ET | 300 | 36.695 |
| 01:30 ET | 703 | 36.68 |
| 01:32 ET | 1143 | 36.625 |
| 01:33 ET | 586 | 36.65 |
| 01:35 ET | 100 | 36.69 |
| 01:37 ET | 126 | 36.685 |
| 01:39 ET | 406 | 36.7 |
| 01:42 ET | 200 | 36.72 |
| 01:44 ET | 627 | 36.73 |
| 01:46 ET | 200 | 36.725 |
| 01:50 ET | 200 | 36.735 |
| 01:51 ET | 1600 | 36.67 |
| 01:53 ET | 200 | 36.685 |
| 01:57 ET | 407 | 36.685 |
| 02:00 ET | 300 | 36.695 |
| 02:02 ET | 600 | 36.7 |
| 02:04 ET | 1160 | 36.69 |
| 02:06 ET | 422 | 36.7 |
| 02:08 ET | 200 | 36.72 |
| 02:11 ET | 312 | 36.73 |
| 02:13 ET | 1200 | 36.79 |
| 02:15 ET | 200 | 36.8 |
| 02:18 ET | 600 | 36.785 |
| 02:20 ET | 300 | 36.855 |
| 02:22 ET | 443 | 36.86 |
| 02:24 ET | 1232 | 36.83 |
| 02:26 ET | 1813 | 36.83 |
| 02:27 ET | 800 | 36.81 |
| 02:31 ET | 200 | 36.805 |
| 02:36 ET | 1400 | 36.78 |
| 02:38 ET | 200 | 36.73 |
| 02:40 ET | 1559 | 36.73 |
| 02:42 ET | 510 | 36.71 |
| 02:49 ET | 677 | 36.69 |
| 02:51 ET | 314 | 36.7 |
| 02:54 ET | 200 | 36.71 |
| 02:56 ET | 800 | 36.76 |
| 02:58 ET | 1000 | 36.74 |
| 03:02 ET | 616 | 36.7413 |
| 03:03 ET | 496 | 36.74 |
| 03:05 ET | 500 | 36.75 |
| 03:07 ET | 700 | 36.74 |
| 03:09 ET | 284 | 36.74 |
| 03:12 ET | 257 | 36.74 |
| 03:14 ET | 2774 | 36.67 |
| 03:16 ET | 638 | 36.68 |
| 03:18 ET | 200 | 36.69 |
| 03:20 ET | 153 | 36.6999 |
| 03:21 ET | 606 | 36.72 |
| 03:23 ET | 600 | 36.71 |
| 03:25 ET | 519 | 36.71 |
| 03:27 ET | 100 | 36.71 |
| 03:30 ET | 6373 | 36.67 |
| 03:32 ET | 800 | 36.695 |
| 03:36 ET | 800 | 36.68 |
| 03:38 ET | 2738 | 36.65 |
| 03:39 ET | 1783 | 36.66 |
| 03:41 ET | 300 | 36.65 |
| 03:43 ET | 1464 | 36.655 |
| 03:45 ET | 2502 | 36.69 |
| 03:48 ET | 3671 | 36.68 |
| 03:50 ET | 4848 | 36.73 |
| 03:52 ET | 16944 | 36.885 |
| 03:54 ET | 15703 | 36.97 |
| 03:56 ET | 13049 | 36.9 |
| 03:57 ET | 6013 | 36.9 |
| 03:59 ET | 8377 | 36.94 |
Jun 14, 2024
DJ Simply Good Foods Is Maintained at Hold by Deutsche Bank, from 12:26PM ET on Friday Jun 14, 2024 by Dow Jones
12:26PM ET on Friday Jun 14, 2024 by Dow JonesDJ Simply Good Foods Is Maintained at Buy by Stifel, from 8:58AM ET on Friday Jun 14, 2024 by Dow Jones
8:58AM ET on Friday Jun 14, 2024 by Dow Jones
Jun 13, 2024
*DJ The Simply Good Foods Company Completes Acquisition Of Only What You Need (OWYN) >SMPL, from 4:05PM ET on Thursday Jun 13, 2024 by Dow Jones
4:05PM ET on Thursday Jun 13, 2024 by Dow JonesThe Simply Good Foods Company Completes Acquisition of Only What You Need (OWYN), from 4:05PM ET on Thursday Jun 13, 2024 by Dow Jones
4:05PM ET on Thursday Jun 13, 2024 by Dow Jones
Jun 11, 2024
Simply Good Foods to Report Third Quarter Fiscal Year 2024 Financial Results on Thursday, June 27, 2024, from 7:00AM ET on Tuesday Jun 11, 2024 by Dow Jones
7:00AM ET on Tuesday Jun 11, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Simply Good Foods Co | 3.7B | 26.5x | +6.73% |
J & J Snack Foods Corp | 3.2B | 37.6x | +0.49% |
UTZ Brands Inc | 2.4B | -69.7x | --- |
Tootsie Roll Industries Inc | 2.1B | 21.4x | +11.49% |
Lancaster Colony Corp | 5.2B | 38.8x | -2.44% |
Adecoagro SA | 951.8M | 3.9x | --- |
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 | $3.7B |
|---|---|
Revenue (TTM) | $1.3B |
Shares Outstanding | 100.0M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.62 |
EPS | $1.39 |
Book Value | $15.78 |
P/E Ratio | 26.5x |
Price/Sales (TTM) | 2.9 |
Price/Cash Flow (TTM) | 22.8x |
Operating Margin | 16.58% |
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.
