Simply Good Foods CoNASDAQ:SMPL
- LAST PRICE38.1400
- TODAY'S CHANGE (%)0.4300 (1.1403%)
- Bid / Lots37.7700/ 1
- Ask / Lots38.3400/ 1
- Open / Previous Close37.6500 / 37.7100
- Day Range
- 52 Week Range
- Volume422,194
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 | 9663 | 37.65 |
| 09:34 ET | 402 | 37.7291 |
| 09:36 ET | 800 | 37.49 |
| 09:38 ET | 600 | 37.62 |
| 09:39 ET | 200 | 37.67 |
| 09:41 ET | 845 | 37.76 |
| 09:43 ET | 505 | 37.71 |
| 09:45 ET | 100 | 37.72 |
| 09:48 ET | 300 | 37.69 |
| 09:50 ET | 700 | 37.77 |
| 09:52 ET | 200 | 37.73 |
| 09:54 ET | 400 | 37.74 |
| 09:56 ET | 200 | 37.76 |
| 09:57 ET | 400 | 37.875 |
| 09:59 ET | 700 | 37.81 |
| 10:01 ET | 500 | 37.9 |
| 10:03 ET | 500 | 37.9 |
| 10:06 ET | 550 | 37.97 |
| 10:08 ET | 500 | 37.965 |
| 10:10 ET | 1723 | 37.955 |
| 10:12 ET | 700 | 37.94 |
| 10:14 ET | 665 | 38.005 |
| 10:15 ET | 1000 | 37.95 |
| 10:17 ET | 500 | 37.97 |
| 10:19 ET | 500 | 38 |
| 10:21 ET | 523 | 38.01 |
| 10:24 ET | 300 | 38.02 |
| 10:26 ET | 778 | 38.03 |
| 10:28 ET | 200 | 38.02 |
| 10:30 ET | 400 | 38.03 |
| 10:32 ET | 100 | 38.07 |
| 10:33 ET | 200 | 38.069 |
| 10:35 ET | 1168 | 38.06 |
| 10:37 ET | 600 | 38.09 |
| 10:39 ET | 674 | 38.105 |
| 10:42 ET | 200 | 38.139 |
| 10:44 ET | 300 | 38.16 |
| 10:46 ET | 300 | 38.15 |
| 10:48 ET | 3112 | 38.165 |
| 10:50 ET | 900 | 38.22 |
| 10:51 ET | 1862 | 38.12 |
| 10:53 ET | 100 | 38.09 |
| 10:55 ET | 200 | 38.05 |
| 10:57 ET | 300 | 38.02 |
| 11:00 ET | 199 | 38.03 |
| 11:02 ET | 1093 | 37.995 |
| 11:04 ET | 300 | 38 |
| 11:06 ET | 1247 | 38.07 |
| 11:08 ET | 300 | 38.07 |
| 11:09 ET | 400 | 38.075 |
| 11:11 ET | 300 | 38.1 |
| 11:15 ET | 100 | 38.105 |
| 11:18 ET | 300 | 38.12 |
| 11:20 ET | 3233 | 38.07 |
| 11:22 ET | 300 | 38.06 |
| 11:24 ET | 200 | 38.02 |
| 11:26 ET | 300 | 38.03 |
| 11:27 ET | 300 | 38.025 |
| 11:29 ET | 766 | 38 |
| 11:31 ET | 625 | 37.98 |
| 11:33 ET | 954 | 38 |
| 11:36 ET | 400 | 37.995 |
| 11:38 ET | 200 | 37.96 |
| 11:40 ET | 200 | 37.99 |
| 11:42 ET | 400 | 37.98 |
| 11:44 ET | 851 | 38.01 |
| 11:45 ET | 600 | 38.02 |
| 11:47 ET | 580 | 37.99 |
| 11:49 ET | 149 | 38.0024 |
| 11:51 ET | 1260 | 37.97 |
| 11:54 ET | 500 | 37.98 |
| 11:56 ET | 300 | 37.96 |
| 11:58 ET | 300 | 37.96 |
| 12:00 ET | 600 | 37.99 |
| 12:02 ET | 200 | 38 |
| 12:05 ET | 200 | 38.01 |
| 12:07 ET | 200 | 38.035 |
| 12:09 ET | 612 | 38.02 |
| 12:12 ET | 405 | 38 |
| 12:16 ET | 2526 | 37.985 |
| 12:18 ET | 1057 | 38.05 |
| 12:20 ET | 100 | 38.021 |
| 12:21 ET | 327 | 38.035 |
| 12:23 ET | 688 | 38.02 |
| 12:25 ET | 300 | 38.011 |
| 12:27 ET | 1050 | 38.005 |
| 12:30 ET | 300 | 38 |
| 12:32 ET | 300 | 38 |
| 12:34 ET | 600 | 38.01 |
| 12:36 ET | 1050 | 37.95 |
| 12:39 ET | 500 | 37.94 |
| 12:41 ET | 100 | 37.96 |
| 12:43 ET | 300 | 37.945 |
| 12:45 ET | 500 | 37.95 |
| 12:48 ET | 1545 | 37.9 |
| 12:50 ET | 200 | 37.875 |
| 12:52 ET | 532 | 37.88 |
| 12:54 ET | 1200 | 37.86 |
| 12:56 ET | 200 | 37.855 |
| 12:57 ET | 300 | 37.83 |
| 12:59 ET | 200 | 37.821 |
| 01:01 ET | 500 | 37.815 |
| 01:03 ET | 100 | 37.83 |
| 01:06 ET | 1318 | 37.82 |
| 01:08 ET | 2805 | 37.895 |
| 01:10 ET | 300 | 37.905 |
| 01:12 ET | 700 | 37.88 |
| 01:14 ET | 1785 | 37.9 |
| 01:15 ET | 250 | 37.9125 |
| 01:17 ET | 300 | 37.96 |
| 01:19 ET | 200 | 37.97 |
| 01:21 ET | 100 | 37.97 |
| 01:24 ET | 100 | 37.97 |
| 01:26 ET | 1032 | 37.95 |
| 01:28 ET | 200 | 37.97 |
| 01:30 ET | 400 | 37.96 |
| 01:32 ET | 500 | 37.925 |
| 01:33 ET | 2757 | 37.92 |
| 01:35 ET | 766 | 37.92 |
| 01:37 ET | 600 | 37.92 |
| 01:39 ET | 400 | 37.92 |
| 01:42 ET | 1750 | 37.86 |
| 01:44 ET | 300 | 37.85 |
| 01:46 ET | 856 | 37.84 |
| 01:48 ET | 100 | 37.84 |
| 01:50 ET | 1000 | 37.88 |
| 01:51 ET | 100 | 37.88 |
| 01:53 ET | 300 | 37.88 |
| 01:55 ET | 800 | 37.93 |
| 01:57 ET | 600 | 37.965 |
| 02:00 ET | 850 | 37.94 |
| 02:02 ET | 400 | 37.94 |
| 02:04 ET | 900 | 37.91 |
| 02:06 ET | 650 | 37.92 |
| 02:08 ET | 3625 | 37.89 |
| 02:09 ET | 100 | 37.9 |
| 02:11 ET | 1300 | 37.89 |
| 02:13 ET | 200 | 37.91 |
| 02:15 ET | 400 | 37.91 |
| 02:18 ET | 959 | 37.95 |
| 02:20 ET | 500 | 37.97 |
| 02:22 ET | 300 | 37.99 |
| 02:24 ET | 300 | 37.99 |
| 02:26 ET | 1645 | 37.97 |
| 02:29 ET | 800 | 37.959 |
| 02:31 ET | 200 | 37.96 |
| 02:33 ET | 1000 | 37.98 |
| 02:36 ET | 700 | 38 |
| 02:38 ET | 1530 | 37.97 |
| 02:40 ET | 100 | 37.97 |
| 02:42 ET | 1150 | 37.98 |
| 02:44 ET | 3050 | 37.93 |
| 02:45 ET | 100 | 37.93 |
| 02:47 ET | 1557 | 37.97 |
| 02:49 ET | 800 | 37.97 |
| 02:51 ET | 900 | 37.99 |
| 02:54 ET | 300 | 37.99 |
| 02:56 ET | 400 | 37.96 |
| 02:58 ET | 1194 | 37.9401 |
| 03:00 ET | 16996 | 37.96 |
| 03:02 ET | 100 | 37.96 |
| 03:03 ET | 1778 | 38.05 |
| 03:05 ET | 1264 | 38 |
| 03:07 ET | 540 | 38.0099 |
| 03:09 ET | 1400 | 38 |
| 03:12 ET | 2162 | 38 |
| 03:14 ET | 201 | 38.01 |
| 03:16 ET | 100 | 38.01 |
| 03:18 ET | 800 | 38.05 |
| 03:20 ET | 1834 | 38.05 |
| 03:21 ET | 3715 | 38.06 |
| 03:23 ET | 100 | 38.06 |
| 03:25 ET | 950 | 38.07 |
| 03:27 ET | 1950 | 38.06 |
| 03:30 ET | 200 | 38.04 |
| 03:32 ET | 1300 | 38.039 |
| 03:34 ET | 900 | 38.051 |
| 03:36 ET | 918 | 38.08 |
| 03:38 ET | 2500 | 38.101 |
| 03:39 ET | 1800 | 38.07 |
| 03:41 ET | 3127 | 38.061 |
| 03:43 ET | 1253 | 38.07 |
| 03:45 ET | 1666 | 38.055 |
| 03:48 ET | 1483 | 38.045 |
| 03:50 ET | 2783 | 38.07 |
| 03:52 ET | 4891 | 38.08 |
| 03:54 ET | 5341 | 38.13 |
| 03:56 ET | 5401 | 38.16 |
| 03:57 ET | 10186 | 38.125 |
| 03:59 ET | 96443 | 38.14 |
May 6, 2024
The Simply Good Foods Company to Participate in the Goldman Sachs Global Staples Forum, from 7:00AM ET on Monday May 06, 2024 by Dow Jones
7:00AM ET on Monday May 06, 2024 by Dow Jones
Apr 30, 2024
DJ Simply Good Foods Is Maintained at Neutral by DA Davidson, from 1:28PM ET on Tuesday Apr 30, 2024 by Dow Jones
1:28PM ET on Tuesday Apr 30, 2024 by Dow JonesDJ Simply Good Foods Price Target Maintained With a $41.00/Share by Needham, from 12:38PM ET on Tuesday Apr 30, 2024 by Dow Jones
12:38PM ET on Tuesday Apr 30, 2024 by Dow Jones
Apr 29, 2024
The Simply Good Foods Company to Acquire Only What You Need (OWYN), from 4:05PM ET on Monday Apr 29, 2024 by Dow Jones
4:05PM ET on Monday Apr 29, 2024 by Dow Jones*DJ The Simply Good Foods Company To Acquire Only What You Need (OWYN) >SMPL, from 4:05PM ET on Monday Apr 29, 2024 by Dow Jones
4:05PM ET on Monday Apr 29, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Simply Good Foods Co | 3.8B | 27.4x | +6.73% |
J & J Snack Foods Corp | 3.2B | 36.8x | +0.49% |
UTZ Brands Inc | 2.6B | -73.7x | --- |
Tootsie Roll Industries Inc | 2.1B | 23.2x | +11.49% |
Adecoagro SA | 1.2B | 5.3x | --- |
Lancaster Colony Corp | 5.4B | 40.4x | -2.44% |
Company Information
The Simply Good Foods Company is a consumer-packaged food and beverage company. The product portfolio the Company develops, markets, and sells consists primarily of protein bars, ready-to-drink (RTD) shakes, sweet and salty snacks, and confectionery products marketed under the Atkins, and Quest brand names. 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. Atkins brand specializes in providing products for consumers following a low-carb lifestyle or seeking to lose weight, and Quest brand for consumers seeking a variety of protein-rich foods and beverages. Atkins brand products consist of protein bars, RTD shakes, confections, cookies, and chips. It distributes its products in retail channels, primarily in North America, including grocery, club, and mass merchandise, as well as through e-commerce, convenience, specialty, and other channels.
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 - Elect, Chief Operating 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 | $3.8B |
|---|---|
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 | 0.65 |
EPS | $1.39 |
Book Value | $15.78 |
P/E Ratio | 27.4x |
Price/Sales (TTM) | 3.0 |
Price/Cash Flow (TTM) | 23.3x |
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.
