Skip to main content
logo
The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
13.36
+0.94 (7.57%)
At close: Apr 24, 2026, 4:00 PM EDT
13.22
-0.14 (-1.05%)
After-hours: Apr 24, 2026, 7:53 PM EDT

SMPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202612.7413.3812.6213.3613.367.57%3,360,860
Apr 23, 202612.4312.6012.1812.4212.42-0.16%2,535,180
Apr 22, 202612.4112.7012.0612.4412.440.24%3,036,079
Apr 21, 202612.5312.7312.3612.4112.41-1.66%3,286,064
Apr 20, 202611.7312.6411.7312.6212.626.14%3,569,615
Apr 17, 202611.8112.2311.7111.8911.892.41%3,151,970
Apr 16, 202611.6811.9611.4711.6111.61-0.94%2,976,462
Apr 15, 202611.4111.9011.2911.7211.722.90%3,640,851
Apr 14, 202611.0611.4410.9611.3911.392.52%5,631,070
Apr 13, 202610.6711.1210.5511.1111.116.42%6,646,449
Apr 10, 202611.5611.5810.3810.4410.44-11.53%8,661,055
Apr 9, 202610.4712.5210.2111.8011.80-18.11%16,475,833
Apr 8, 202614.6214.8914.2714.4114.41-0.28%3,200,785
Apr 7, 202614.2414.4914.1114.4514.451.62%2,744,412
Apr 6, 202614.1814.3814.0214.2214.220.42%2,048,802
Apr 2, 202614.2014.2213.6214.1614.16-0.28%2,591,934
Apr 1, 202614.3114.4413.9414.2014.20-1.05%1,612,175
Mar 31, 202614.6314.6814.2114.3514.35-1.64%1,873,048
Mar 30, 202614.3514.7114.2714.5914.591.67%1,764,017
Mar 27, 202614.4014.5114.2114.3514.35-0.76%2,177,307
Mar 26, 202614.1314.5314.0814.4614.460.49%1,834,057
Mar 25, 202614.0314.3913.7314.3914.393.45%1,593,535
Mar 24, 202614.0514.1213.7113.9113.91-1.00%2,239,378
Mar 23, 202614.4314.4614.0214.0514.05-0.57%2,084,114
Mar 20, 202614.5614.6114.0614.1314.13-3.09%4,805,579
Mar 19, 202614.3114.7414.2514.5814.581.60%1,539,995
Mar 18, 202614.9015.1014.3214.3514.35-5.03%1,816,315
Mar 17, 202615.3315.6615.0615.1115.11-0.72%1,604,386
Mar 16, 202614.9615.3914.8015.2215.225.58%2,870,891
Mar 13, 202614.5114.5814.2814.4214.420.03%1,454,451
Mar 12, 202614.8715.0414.3614.4114.41-2.83%1,520,184
Mar 11, 202615.1015.1114.5814.8314.83-1.20%1,193,224
Mar 10, 202615.3715.4914.8215.0115.01-3.10%1,734,272
Mar 9, 202615.7115.9315.2015.4915.49-3.13%2,034,135
Mar 6, 202616.3216.4015.6815.9915.99-2.44%1,244,195
Mar 5, 202616.3616.5416.2116.3916.390.06%1,369,087
Mar 4, 202616.2216.7215.8816.3816.380.74%1,546,757
Mar 3, 202616.3316.4315.8016.2616.26-2,095,983
Mar 2, 202616.8816.9016.0616.2616.26-4.69%2,269,925
Feb 27, 202617.0117.1916.6717.0617.060.06%1,995,305
Feb 26, 202617.0217.3116.5817.0517.051.07%2,654,697
Feb 25, 202617.3017.5216.4416.8716.87-2.54%1,329,817
Feb 24, 202617.0217.3616.8317.3117.311.70%2,001,325
Feb 23, 202616.7817.1616.6117.0217.020.65%2,183,632
Feb 20, 202616.8417.3116.7716.9116.910.83%1,979,677
Feb 19, 202616.1116.8016.1116.7716.774.03%2,068,922
Feb 18, 202615.5916.2615.3616.1216.123.93%1,638,468
Feb 17, 202616.0716.2215.3015.5115.51-2.76%2,022,305
Feb 13, 202616.1716.3515.8515.9515.95-0.56%1,654,048
Feb 12, 202616.4816.6115.8616.0416.04-2.31%1,291,296