The Simply Good Foods Company (SMPL)

SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	14.92	14.92	12.35	13.01	-	1.29%	6,282,757
Jul 8, 2026	13.14	13.15	12.67	12.84	12.84	-2.51%	2,597,056
Jul 7, 2026	13.28	13.50	13.17	13.17	13.17	1.62%	1,815,298
Jul 6, 2026	13.53	13.62	12.87	12.96	12.96	-5.61%	2,229,596
Jul 2, 2026	13.60	13.85	13.36	13.73	13.73	1.70%	1,979,211
Jul 1, 2026	13.56	13.81	13.33	13.50	13.50	1.66%	1,997,395
Jun 30, 2026	13.11	13.44	13.08	13.28	13.28	1.07%	1,606,932
Jun 29, 2026	13.16	13.25	12.80	13.14	13.14	0.61%	3,785,959
Jun 26, 2026	12.42	13.23	12.36	13.06	13.06	6.27%	5,183,886
Jun 25, 2026	12.63	12.82	12.25	12.29	12.29	-2.69%	1,301,078
Jun 24, 2026	12.18	12.83	12.18	12.63	12.63	3.87%	1,714,007
Jun 23, 2026	12.09	12.24	11.98	12.16	12.16	2.53%	1,717,531
Jun 22, 2026	12.53	12.62	11.84	11.86	11.86	-6.10%	2,455,931
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

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 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:

Jul 9, 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.