The Simply Good Foods Company (SMPL)

NASDAQ: SMPL · Real-Time Price · USD

10.88

-0.11 (-1.00%)

At close: Aug 21, 2026, 4:00 PM EDT

11.00

+0.12 (1.10%)

After-hours: Aug 21, 2026, 7:59 PM EDT

SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.00	11.03	10.83	10.88	10.88	-1.00%	988,660
Aug 20, 2026	11.28	11.57	10.91	10.99	10.99	-4.02%	1,394,546
Aug 19, 2026	11.05	11.60	11.05	11.45	11.45	4.38%	2,293,111
Aug 18, 2026	11.01	11.01	10.78	10.97	10.97	1.20%	1,271,201
Aug 17, 2026	11.17	11.17	10.79	10.84	10.84	-4.16%	1,442,765
Aug 14, 2026	11.09	11.40	10.95	11.31	11.31	1.16%	1,764,726
Aug 13, 2026	11.08	11.30	10.91	11.18	11.18	2.19%	1,994,206
Aug 12, 2026	10.85	10.97	10.66	10.94	10.94	0.74%	2,300,365
Aug 11, 2026	10.79	10.89	10.61	10.86	10.86	0.46%	2,136,566
Aug 10, 2026	11.03	11.17	10.77	10.81	10.81	-2.61%	1,617,463
Aug 7, 2026	11.15	11.23	10.94	11.10	11.10	-0.63%	1,352,644
Aug 6, 2026	11.11	11.18	10.84	11.17	11.17	-0.09%	1,750,927
Aug 5, 2026	11.35	11.40	11.11	11.18	11.18	-1.32%	1,511,032
Aug 4, 2026	11.15	11.54	11.05	11.33	11.33	0.09%	2,335,613
Aug 3, 2026	10.36	11.36	10.32	11.32	11.32	11.20%	2,476,711
Jul 31, 2026	10.28	10.47	10.09	10.18	10.18	-1.93%	1,646,609
Jul 30, 2026	10.15	10.42	9.88	10.38	10.38	1.27%	3,097,089
Jul 29, 2026	10.62	10.84	10.24	10.25	10.25	-3.67%	2,518,142
Jul 28, 2026	10.96	11.21	10.61	10.64	10.64	-0.19%	2,406,714
Jul 27, 2026	10.40	10.79	10.32	10.66	10.66	4.31%	2,508,747
Jul 24, 2026	10.36	10.50	10.13	10.22	10.22	-0.58%	3,087,580
Jul 23, 2026	10.43	10.57	10.12	10.28	10.28	-2.37%	3,854,144
Jul 22, 2026	11.20	11.22	10.48	10.53	10.53	-4.62%	2,677,729
Jul 21, 2026	10.71	11.12	10.71	11.04	11.04	1.10%	2,345,620
Jul 20, 2026	11.02	11.29	10.74	10.92	10.92	-1.44%	2,786,678
Jul 17, 2026	12.04	12.36	11.03	11.08	11.08	-8.20%	2,520,025
Jul 16, 2026	12.19	12.37	11.94	12.07	12.07	1.60%	2,144,992
Jul 15, 2026	12.38	12.81	11.86	11.88	11.88	-3.81%	1,959,019
Jul 14, 2026	13.12	13.20	12.29	12.35	12.35	-7.21%	3,214,254
Jul 13, 2026	12.89	13.45	12.81	13.31	13.31	4.23%	2,657,738
Jul 10, 2026	12.83	13.00	12.03	12.77	12.77	-1.84%	3,707,130
Jul 9, 2026	15.03	15.09	12.28	13.01	13.01	1.32%	6,953,731
Jul 8, 2026	13.14	13.15	12.67	12.84	12.84	-2.51%	2,626,614
Jul 7, 2026	13.28	13.50	13.17	13.17	13.17	1.62%	1,815,324
Jul 6, 2026	13.53	13.62	12.87	12.96	12.96	-5.61%	2,266,782
Jul 2, 2026	13.60	13.85	13.36	13.73	13.73	1.70%	2,016,625
Jul 1, 2026	13.56	13.81	13.33	13.50	13.50	1.66%	2,027,662
Jun 30, 2026	13.11	13.44	13.08	13.28	13.28	1.07%	1,607,092
Jun 29, 2026	13.16	13.25	12.80	13.14	13.14	0.61%	3,843,613
Jun 26, 2026	12.42	13.23	12.36	13.06	13.06	6.27%	5,191,617
Jun 25, 2026	12.63	12.82	12.25	12.29	12.29	-2.69%	1,335,576
Jun 24, 2026	12.18	12.83	12.18	12.63	12.63	3.87%	1,769,718
Jun 23, 2026	12.09	12.24	11.98	12.16	12.16	2.53%	1,719,232
Jun 22, 2026	12.53	12.62	11.84	11.86	11.86	-6.10%	2,561,873
Jun 18, 2026	12.22	12.74	12.07	12.63	12.63	4.04%	4,125,595
Jun 17, 2026	12.42	12.67	12.02	12.14	12.14	-3.27%	1,624,782
Jun 16, 2026	12.57	12.67	12.37	12.55	12.55	0.32%	1,497,057
Jun 15, 2026	12.52	12.71	12.44	12.51	12.51	-0.48%	1,508,401
Jun 12, 2026	12.64	12.82	12.48	12.57	12.57	-0.55%	1,589,510
Jun 11, 2026	12.43	12.67	12.33	12.64	12.64	0.24%	1,648,717