The Simply Good Foods Company (SMPL)

SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	12.50	12.91	12.49	12.61	12.61	1.37%	2,292,517
Jun 9, 2026	11.93	12.52	11.93	12.44	12.44	4.27%	1,996,235
Jun 8, 2026	11.86	12.12	11.70	11.93	11.93	-0.08%	1,538,369
Jun 5, 2026	11.72	12.16	11.64	11.94	11.94	2.14%	1,820,658
Jun 4, 2026	11.70	11.79	11.39	11.69	11.69	2.45%	3,080,066
Jun 3, 2026	11.53	11.70	11.36	11.41	11.41	-3.39%	1,849,287
Jun 2, 2026	11.48	12.03	11.33	11.81	11.81	1.29%	1,834,561
Jun 1, 2026	11.43	11.68	11.27	11.66	11.66	1.22%	1,838,644
May 29, 2026	11.74	11.81	11.43	11.52	11.52	-2.37%	1,993,343
May 28, 2026	11.69	11.96	11.52	11.80	11.80	0.94%	1,602,766
May 27, 2026	11.52	11.85	11.52	11.69	11.69	2.54%	1,923,799
May 26, 2026	11.77	11.92	11.39	11.40	11.40	-3.88%	2,461,956
May 22, 2026	11.59	11.95	11.52	11.86	11.86	2.24%	1,558,243
May 21, 2026	11.06	11.62	10.97	11.60	11.60	3.76%	4,578,926
May 20, 2026	11.29	11.39	10.89	11.18	11.18	-2.02%	2,641,601
May 19, 2026	11.96	12.11	11.37	11.41	11.41	-3.31%	1,734,533
May 18, 2026	11.71	12.01	11.67	11.80	11.80	2.16%	2,049,964
May 15, 2026	11.78	11.86	11.44	11.55	11.55	0.09%	1,892,988
May 14, 2026	11.20	11.82	11.20	11.54	11.54	3.04%	1,957,654
May 13, 2026	11.19	11.35	11.01	11.20	11.20	-1.23%	2,700,492
May 12, 2026	11.46	11.69	11.24	11.34	11.34	-0.26%	2,594,199
May 11, 2026	12.33	12.40	11.31	11.37	11.37	-7.26%	3,876,888
May 8, 2026	12.37	12.56	12.24	12.26	12.26	-1.45%	1,918,136
May 7, 2026	12.56	12.72	12.35	12.44	12.44	-1.50%	2,076,874
May 6, 2026	12.88	12.99	12.49	12.63	12.63	-1.17%	2,297,347
May 5, 2026	12.83	12.96	12.58	12.78	12.78	-1.39%	2,122,437
May 4, 2026	13.09	13.52	12.79	12.96	12.96	-2.04%	1,974,837
May 1, 2026	13.49	13.65	13.03	13.23	13.23	-1.05%	2,377,953
Apr 30, 2026	13.42	13.70	13.35	13.37	13.37	-1.62%	1,911,280
Apr 29, 2026	13.79	13.86	13.46	13.59	13.59	-1.45%	2,625,152
Apr 28, 2026	13.54	13.84	13.47	13.79	13.79	3.37%	2,548,528
Apr 27, 2026	13.29	13.46	13.11	13.34	13.34	-0.15%	3,748,798
Apr 24, 2026	12.74	13.38	12.62	13.36	13.36	7.57%	3,360,862
Apr 23, 2026	12.43	12.60	12.18	12.42	12.42	-0.16%	2,535,221
Apr 22, 2026	12.41	12.70	12.06	12.44	12.44	0.24%	3,110,817
Apr 21, 2026	12.53	12.73	12.36	12.41	12.41	-1.66%	3,439,500
Apr 20, 2026	11.73	12.64	11.73	12.62	12.62	6.14%	3,571,167
Apr 17, 2026	11.81	12.23	11.71	11.89	11.89	2.41%	3,154,335
Apr 16, 2026	11.68	11.96	11.47	11.61	11.61	-0.94%	2,976,957
Apr 15, 2026	11.41	11.90	11.29	11.72	11.72	2.90%	3,641,345
Apr 14, 2026	11.06	11.44	10.96	11.39	11.39	2.52%	6,444,537
Apr 13, 2026	10.67	11.12	10.55	11.11	11.11	6.42%	6,652,771
Apr 10, 2026	11.56	11.58	10.38	10.44	10.44	-11.53%	8,671,044
Apr 9, 2026	10.47	12.52	10.21	11.80	11.80	-18.11%	16,524,838

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.