The Simply Good Foods Company (SMPL)

NASDAQ: SMPL · Real-Time Price · USD

11.08

+0.41 (3.84%)

At close: Oct 22, 2026, 4:00 PM EDT

11.03

-0.05 (-0.45%)

Pre-market: Oct 23, 2026, 4:05 AM EDT

SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	10.75	11.22	10.75	11.08	11.08	3.84%	2,089,157
Oct 21, 2026	10.81	10.88	10.43	10.67	10.67	-2.91%	1,947,797
Oct 20, 2026	11.14	11.24	10.93	10.99	10.99	-0.09%	1,571,261
Oct 19, 2026	11.10	11.18	10.85	11.00	11.00	-1.70%	1,836,870
Oct 16, 2026	11.14	11.44	11.10	11.19	11.19	0.54%	1,844,104
Oct 15, 2026	10.86	11.32	10.86	11.13	11.13	3.82%	1,991,936
Oct 14, 2026	10.54	10.74	10.46	10.72	10.72	1.66%	1,701,283
Oct 13, 2026	10.52	10.71	10.34	10.55	10.55	1.10%	1,964,958
Oct 12, 2026	10.18	10.45	10.02	10.43	10.43	2.46%	1,758,698
Oct 9, 2026	10.06	10.26	10.00	10.18	10.18	0.69%	1,939,696
Oct 8, 2026	9.95	10.15	9.87	10.11	10.11	2.22%	2,621,850
Oct 7, 2026	9.95	10.13	9.89	9.89	9.89	-0.70%	1,782,607
Oct 6, 2026	10.02	10.10	9.89	9.96	9.96	0.20%	1,605,278
Oct 5, 2026	9.85	10.16	9.83	9.94	9.94	1.12%	2,484,818
Oct 2, 2026	9.94	10.01	9.68	9.83	9.83	-0.51%	1,537,786
Oct 1, 2026	9.52	9.90	9.52	9.88	9.88	4.11%	3,308,214
Sep 30, 2026	9.64	9.67	9.47	9.49	9.49	-1.25%	2,929,324
Sep 29, 2026	9.53	9.65	9.48	9.61	9.61	0.10%	1,487,262
Sep 28, 2026	9.52	9.78	9.44	9.60	9.60	-	2,027,820
Sep 25, 2026	9.42	9.64	9.38	9.60	9.60	1.80%	2,400,132
Sep 24, 2026	9.61	9.72	9.38	9.43	9.43	-1.67%	1,717,413
Sep 23, 2026	10.03	10.03	9.58	9.59	9.59	-4.20%	1,858,132
Sep 22, 2026	10.19	10.24	9.99	10.01	10.01	0.50%	1,314,032
Sep 21, 2026	10.09	10.18	9.90	9.96	9.96	-1.68%	1,972,389
Sep 18, 2026	9.86	10.18	9.76	10.13	10.13	0.80%	4,947,137
Sep 17, 2026	10.41	10.42	10.01	10.05	10.05	-1.37%	3,063,268
Sep 16, 2026	9.83	10.35	9.83	10.19	10.19	3.66%	2,086,075
Sep 15, 2026	9.85	9.98	9.75	9.83	9.83	-1.11%	1,876,394
Sep 14, 2026	10.04	10.31	9.83	9.94	9.94	1.02%	2,899,981
Sep 11, 2026	10.39	10.47	9.83	9.84	9.84	-3.91%	3,443,359
Sep 10, 2026	10.35	10.44	10.04	10.24	10.24	-1.44%	2,231,221
Sep 9, 2026	10.61	10.75	10.13	10.39	10.39	-3.44%	2,273,676
Sep 8, 2026	11.43	11.43	10.70	10.76	10.76	-6.03%	2,224,901
Sep 4, 2026	11.34	11.47	11.19	11.45	11.45	-0.35%	1,304,939
Sep 3, 2026	11.34	11.59	11.19	11.49	11.49	1.86%	1,918,881
Sep 2, 2026	11.41	11.81	11.26	11.28	11.28	-0.88%	1,834,703
Sep 1, 2026	11.31	11.82	11.23	11.38	11.38	-0.61%	2,635,827
Aug 31, 2026	10.83	11.52	10.78	11.45	11.45	4.76%	3,789,469
Aug 28, 2026	10.29	10.94	10.29	10.93	10.93	7.05%	1,733,246
Aug 27, 2026	10.46	10.52	10.13	10.21	10.21	-3.13%	2,329,671
Aug 26, 2026	10.81	10.89	10.51	10.54	10.54	-3.74%	1,250,936
Aug 25, 2026	11.10	11.10	10.77	10.95	10.95	-0.18%	2,036,108
Aug 24, 2026	10.90	11.12	10.90	10.97	10.97	0.83%	1,071,224
Aug 21, 2026	11.00	11.03	10.83	10.88	10.88	-1.00%	988,749
Aug 20, 2026	11.28	11.57	10.91	10.99	10.99	-4.02%	1,394,582
Aug 19, 2026	11.05	11.60	11.05	11.45	11.45	4.38%	2,740,734
Aug 18, 2026	11.01	11.01	10.78	10.97	10.97	1.20%	1,271,455
Aug 17, 2026	11.17	11.17	10.79	10.84	10.84	-4.16%	1,442,937
Aug 14, 2026	11.09	11.40	10.95	11.31	11.31	1.16%	1,764,727
Aug 13, 2026	11.08	11.30	10.91	11.18	11.18	2.19%	1,994,600