NASDAQ : SMPL
The Simply Good Foods Company — Price history
Consumer Staples · Packaged Foods · United States
Last price 10.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 925.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Simply Good Foods Company (SMPL) closed at 12.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.28 | 12.31 | 11.28 | 12.26 | 574,976 | +8.98% |
| 2026-10-30 | 10.89 | 11.265 | 10.85 | 11.25 | 1,983,758 | +5.53% |
| 2026-10-29 | 10.86 | 10.86 | 10.44 | 10.66 | 2,881,116 | -1.66% |
| 2026-10-28 | 9.45 | 10.875 | 9.4 | 10.84 | 3,956,496 | +11.18% |
| 2026-10-27 | 10.06 | 11.22 | 9.72 | 9.75 | 5,183,392 | -3.37% |
| 2026-10-26 | 10.31 | 10.41 | 9.84 | 10.09 | 3,084,419 | -3.07% |
| 2026-10-23 | 11.02 | 11.14 | 10.32 | 10.41 | 1,738,282 | -6.05% |
| 2026-10-22 | 10.75 | 11.215 | 10.75 | 11.08 | 2,089,157 | +3.84% |
| 2026-10-21 | 10.81 | 10.875 | 10.425 | 10.67 | 1,966,860 | -2.91% |
| 2026-10-20 | 11.14 | 11.24 | 10.925 | 10.99 | 1,571,262 | -0.09% |
| 2026-10-19 | 11.1 | 11.18 | 10.845 | 11 | 1,836,870 | -1.70% |
| 2026-10-16 | 11.135 | 11.435 | 11.095 | 11.19 | 1,844,104 | +0.54% |
| 2026-10-15 | 10.86 | 11.32 | 10.86 | 11.13 | 1,991,936 | +3.82% |
| 2026-10-14 | 10.54 | 10.74 | 10.46 | 10.72 | 1,701,283 | +1.66% |
| 2026-10-13 | 10.52 | 10.706 | 10.34 | 10.545 | 1,964,958 | +1.10% |
| 2026-10-12 | 10.18 | 10.45 | 10.02 | 10.43 | 1,758,698 | +2.46% |
| 2026-10-09 | 10.06 | 10.26 | 10 | 10.18 | 1,939,696 | +0.69% |
| 2026-10-08 | 9.95 | 10.15 | 9.87 | 10.11 | 2,621,850 | +2.22% |
| 2026-10-07 | 9.95 | 10.13 | 9.885 | 9.89 | 1,782,607 | -0.70% |
| 2026-10-06 | 10.02 | 10.1 | 9.89 | 9.96 | 1,605,278 | +0.20% |
| 2026-10-05 | 9.85 | 10.16 | 9.83 | 9.94 | 2,484,818 | +1.12% |
| 2026-10-02 | 9.94 | 10.01 | 9.68 | 9.83 | 1,537,786 | -0.51% |
| 2026-10-01 | 9.52 | 9.9 | 9.515 | 9.88 | 3,308,214 | +4.11% |
| 2026-09-30 | 9.64 | 9.67 | 9.47 | 9.49 | 2,929,324 | -1.25% |
| 2026-09-29 | 9.53 | 9.65 | 9.48 | 9.61 | 1,487,262 | +0.10% |
| 2026-09-28 | 9.52 | 9.78 | 9.44 | 9.6 | 2,027,820 | +0.00% |
| 2026-09-25 | 9.42 | 9.635 | 9.38 | 9.6 | 2,400,132 | +1.80% |
| 2026-09-24 | 9.61 | 9.715 | 9.375 | 9.43 | 1,717,413 | -1.67% |
| 2026-09-23 | 10.03 | 10.03 | 9.58 | 9.59 | 1,858,132 | -4.20% |
| 2026-09-22 | 10.19 | 10.235 | 9.985 | 10.01 | 1,314,032 | +0.50% |
| 2026-09-21 | 10.09 | 10.18 | 9.895 | 9.96 | 1,972,389 | -1.68% |
| 2026-09-18 | 9.86 | 10.18 | 9.76 | 10.13 | 4,947,137 | +0.80% |
| 2026-09-17 | 10.41 | 10.42 | 10.01 | 10.05 | 3,063,268 | -1.37% |
| 2026-09-16 | 9.83 | 10.35 | 9.83 | 10.19 | 2,086,075 | +3.66% |
| 2026-09-15 | 9.85 | 9.98 | 9.745 | 9.83 | 1,876,394 | -1.11% |
| 2026-09-14 | 10.04 | 10.31 | 9.83 | 9.94 | 2,899,981 | +1.02% |
| 2026-09-11 | 10.39 | 10.47 | 9.83 | 9.84 | 3,443,359 | -3.91% |
| 2026-09-10 | 10.35 | 10.435 | 10.035 | 10.24 | 2,231,221 | -1.44% |
| 2026-09-09 | 10.61 | 10.745 | 10.125 | 10.39 | 2,273,676 | -3.44% |
| 2026-09-08 | 11.425 | 11.425 | 10.7 | 10.76 | 2,224,901 | -6.03% |
| 2026-09-04 | 11.34 | 11.47 | 11.19 | 11.45 | 1,304,939 | -0.35% |
| 2026-09-03 | 11.34 | 11.59 | 11.185 | 11.49 | 1,918,881 | +1.86% |
| 2026-09-02 | 11.41 | 11.81 | 11.26 | 11.28 | 1,834,703 | -0.88% |
| 2026-09-01 | 11.31 | 11.82 | 11.23 | 11.38 | 2,635,827 | -0.61% |
| 2026-08-31 | 10.83 | 11.52 | 10.78 | 11.45 | 3,789,469 | +4.76% |
| 2026-08-28 | 10.29 | 10.94 | 10.29 | 10.93 | 1,733,246 | +7.05% |
| 2026-08-27 | 10.46 | 10.52 | 10.13 | 10.21 | 2,329,671 | -3.13% |
| 2026-08-26 | 10.81 | 10.885 | 10.51 | 10.54 | 1,250,936 | -3.74% |
| 2026-08-25 | 11.1 | 11.1 | 10.765 | 10.95 | 2,036,108 | -0.18% |
| 2026-08-24 | 10.9 | 11.115 | 10.895 | 10.97 | 1,071,224 | +0.83% |
| 2026-08-21 | 11 | 11.025 | 10.825 | 10.88 | 988,749 | -1.00% |
| 2026-08-20 | 11.28 | 11.57 | 10.91 | 10.99 | 1,394,582 | -4.02% |
| 2026-08-19 | 11.05 | 11.6 | 11.045 | 11.45 | 2,740,734 | +4.38% |
| 2026-08-18 | 11.01 | 11.01 | 10.78 | 10.97 | 1,271,455 | +1.20% |
| 2026-08-17 | 11.17 | 11.17 | 10.785 | 10.84 | 1,442,937 | -4.16% |
| 2026-08-14 | 11.09 | 11.395 | 10.95 | 11.31 | 1,764,727 | +1.16% |
| 2026-08-13 | 11.08 | 11.299 | 10.91 | 11.18 | 1,994,600 | +2.19% |
| 2026-08-12 | 10.85 | 10.965 | 10.66 | 10.94 | 2,430,539 | +0.74% |
| 2026-08-11 | 10.79 | 10.89 | 10.61 | 10.86 | 2,136,594 | +0.46% |
| 2026-08-10 | 11.03 | 11.17 | 10.77 | 10.81 | 1,617,546 | -2.61% |
| 2026-08-07 | 11.15 | 11.23 | 10.935 | 11.1 | 1,352,698 | -0.63% |
| 2026-08-06 | 11.11 | 11.18 | 10.84 | 11.17 | 1,755,196 | -0.09% |
| 2026-08-05 | 11.35 | 11.4 | 11.11 | 11.18 | 2,376,281 | -1.32% |
| 2026-08-04 | 11.15 | 11.54 | 11.05 | 11.33 | 2,335,613 | +0.09% |
| 2026-08-03 | 10.36 | 11.36 | 10.32 | 11.32 | 2,476,711 | +11.20% |
| 2026-07-31 | 10.28 | 10.47 | 10.09 | 10.18 | 1,646,609 | -1.93% |
| 2026-07-30 | 10.15 | 10.415 | 9.875 | 10.38 | 3,097,089 | +1.27% |
| 2026-07-29 | 10.62 | 10.84 | 10.24 | 10.25 | 2,518,142 | -3.67% |
| 2026-07-28 | 10.96 | 11.21 | 10.61 | 10.64 | 2,406,714 | -0.19% |
| 2026-07-27 | 10.4 | 10.79 | 10.32 | 10.66 | 2,508,747 | +4.31% |
| 2026-07-24 | 10.36 | 10.5 | 10.13 | 10.22 | 3,087,580 | -0.58% |
| 2026-07-23 | 10.43 | 10.57 | 10.12 | 10.28 | 3,854,144 | -2.37% |
| 2026-07-22 | 11.2 | 11.22 | 10.48 | 10.53 | 2,677,729 | -4.62% |
| 2026-07-21 | 10.71 | 11.12 | 10.71 | 11.04 | 2,345,620 | +1.10% |
| 2026-07-20 | 11.02 | 11.292 | 10.74 | 10.92 | 2,786,678 | -1.44% |
| 2026-07-17 | 12.04 | 12.36 | 11.03 | 11.08 | 2,520,025 | -8.20% |
| 2026-07-16 | 12.19 | 12.37 | 11.94 | 12.07 | 2,144,992 | +1.60% |
| 2026-07-15 | 12.38 | 12.81 | 11.86 | 11.88 | 1,959,019 | -3.81% |
| 2026-07-14 | 13.12 | 13.2 | 12.285 | 12.35 | 3,214,254 | -7.21% |
| 2026-07-13 | 12.89 | 13.45 | 12.81 | 13.31 | 2,657,738 | +4.23% |
| 2026-07-10 | 12.83 | 13 | 12.025 | 12.77 | 3,707,130 | -1.84% |
| 2026-07-09 | 15.03 | 15.088 | 12.281 | 13.01 | 6,953,731 | +1.32% |
| 2026-07-08 | 13.14 | 13.15 | 12.67 | 12.84 | 2,626,614 | -2.51% |
| 2026-07-07 | 13.28 | 13.5 | 13.17 | 13.17 | 1,815,324 | +1.62% |
| 2026-07-06 | 13.53 | 13.62 | 12.874 | 12.96 | 2,266,782 | -5.61% |
| 2026-07-02 | 13.6 | 13.845 | 13.36 | 13.73 | 2,016,625 | +1.70% |
| 2026-07-01 | 13.56 | 13.805 | 13.325 | 13.5 | 2,027,662 | +1.66% |
| 2026-06-30 | 13.11 | 13.435 | 13.08 | 13.28 | 1,607,092 | +1.07% |
| 2026-06-29 | 13.16 | 13.245 | 12.8 | 13.14 | 3,843,613 | +0.61% |
| 2026-06-26 | 12.42 | 13.23 | 12.36 | 13.06 | 5,191,617 | +6.27% |
| 2026-06-25 | 12.63 | 12.82 | 12.25 | 12.29 | 1,335,576 | -2.69% |
| 2026-06-24 | 12.18 | 12.825 | 12.18 | 12.63 | 1,769,718 | +3.87% |
| 2026-06-23 | 12.09 | 12.24 | 11.98 | 12.16 | 1,719,232 | +2.53% |
| 2026-06-22 | 12.53 | 12.62 | 11.84 | 11.86 | 2,561,873 | -6.10% |
| 2026-06-18 | 12.22 | 12.74 | 12.07 | 12.63 | 4,125,594 | +4.04% |
| 2026-06-17 | 12.42 | 12.67 | 12.02 | 12.14 | 1,624,782 | -3.27% |
| 2026-06-16 | 12.57 | 12.665 | 12.365 | 12.55 | 1,497,057 | +0.32% |
| 2026-06-15 | 12.52 | 12.705 | 12.435 | 12.51 | 1,508,401 | -0.48% |
| 2026-06-12 | 12.64 | 12.815 | 12.48 | 12.57 | 1,589,510 | -0.55% |
| 2026-06-11 | 12.43 | 12.674 | 12.325 | 12.64 | 1,648,717 | +0.24% |
| 2026-06-10 | 12.5 | 12.91 | 12.489 | 12.61 | 2,292,517 | +1.37% |
| 2026-06-09 | 11.93 | 12.515 | 11.93 | 12.44 | 1,996,235 | +4.27% |
| 2026-06-08 | 11.86 | 12.12 | 11.7 | 11.93 | 1,538,369 | -0.08% |
| 2026-06-05 | 11.72 | 12.16 | 11.64 | 11.94 | 1,820,658 | +2.14% |
| 2026-06-04 | 11.7 | 11.79 | 11.39 | 11.69 | 3,080,066 | +2.45% |
| 2026-06-03 | 11.53 | 11.695 | 11.355 | 11.41 | 1,849,287 | -3.39% |
| 2026-06-02 | 11.48 | 12.03 | 11.33 | 11.81 | 1,834,561 | +1.29% |
| 2026-06-01 | 11.43 | 11.675 | 11.27 | 11.66 | 1,838,644 | +1.22% |
| 2026-05-29 | 11.74 | 11.805 | 11.425 | 11.52 | 1,993,343 | -2.37% |
| 2026-05-28 | 11.69 | 11.959 | 11.52 | 11.8 | 1,602,766 | +0.94% |
| 2026-05-27 | 11.52 | 11.845 | 11.52 | 11.69 | 1,923,799 | +2.54% |
| 2026-05-26 | 11.77 | 11.92 | 11.39 | 11.4 | 2,461,956 | -3.88% |
| 2026-05-22 | 11.59 | 11.95 | 11.52 | 11.86 | 1,558,243 | +2.24% |
| 2026-05-21 | 11.06 | 11.62 | 10.97 | 11.6 | 4,578,926 | +3.76% |
| 2026-05-20 | 11.29 | 11.385 | 10.89 | 11.18 | 2,641,601 | -2.02% |
| 2026-05-19 | 11.96 | 12.11 | 11.37 | 11.41 | 1,734,533 | -3.31% |
| 2026-05-18 | 11.71 | 12.01 | 11.665 | 11.8 | 2,049,964 | +2.16% |
| 2026-05-15 | 11.78 | 11.855 | 11.435 | 11.55 | 1,892,988 | +0.09% |
| 2026-05-14 | 11.2 | 11.82 | 11.2 | 11.54 | 1,957,654 | +3.04% |
| 2026-05-13 | 11.19 | 11.35 | 11.005 | 11.2 | 2,700,492 | -1.23% |