The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
18.93
+0.19 (1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
SMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.74 | 19.10 | 18.56 | 18.93 | 18.93 | 1.01% | 1,823,152 |
| Dec 4, 2025 | 19.07 | 19.15 | 18.58 | 18.74 | 18.74 | -1.32% | 1,269,651 |
| Dec 3, 2025 | 19.13 | 19.39 | 18.98 | 18.99 | 18.99 | - | 1,479,993 |
| Dec 2, 2025 | 19.57 | 19.57 | 18.72 | 18.99 | 18.99 | -2.06% | 1,194,227 |
| Dec 1, 2025 | 19.68 | 19.76 | 19.37 | 19.39 | 19.39 | -1.47% | 1,216,067 |
| Nov 28, 2025 | 19.72 | 19.80 | 19.41 | 19.68 | 19.68 | -0.20% | 646,548 |
| Nov 26, 2025 | 19.90 | 20.06 | 19.55 | 19.72 | 19.72 | -1.10% | 1,962,960 |
| Nov 25, 2025 | 19.94 | 20.51 | 19.87 | 19.94 | 19.94 | 1.01% | 1,796,735 |
| Nov 24, 2025 | 20.03 | 20.66 | 19.69 | 19.74 | 19.74 | -2.18% | 3,401,339 |
| Nov 21, 2025 | 20.11 | 20.71 | 19.94 | 20.18 | 20.18 | 0.35% | 1,624,671 |
| Nov 20, 2025 | 19.69 | 20.21 | 19.52 | 20.11 | 20.11 | 3.71% | 1,681,310 |
| Nov 19, 2025 | 19.67 | 19.67 | 19.12 | 19.39 | 19.39 | -1.52% | 1,536,593 |
| Nov 18, 2025 | 20.19 | 20.40 | 19.61 | 19.69 | 19.69 | -2.48% | 1,644,639 |
| Nov 17, 2025 | 19.72 | 20.30 | 19.67 | 20.19 | 20.19 | 2.23% | 1,913,368 |
| Nov 14, 2025 | 19.44 | 19.78 | 19.36 | 19.75 | 19.75 | 0.92% | 1,271,422 |
| Nov 13, 2025 | 19.55 | 20.03 | 19.32 | 19.57 | 19.57 | 0.05% | 1,616,282 |
| Nov 12, 2025 | 19.14 | 19.80 | 19.13 | 19.56 | 19.56 | 2.73% | 1,433,394 |
| Nov 11, 2025 | 19.36 | 19.67 | 18.96 | 19.04 | 19.04 | -0.94% | 1,686,429 |
| Nov 10, 2025 | 20.49 | 20.52 | 19.19 | 19.22 | 19.22 | -3.85% | 1,595,752 |
| Nov 7, 2025 | 20.30 | 20.57 | 19.59 | 19.99 | 19.99 | -0.55% | 1,826,266 |
| Nov 6, 2025 | 20.57 | 20.86 | 19.94 | 20.10 | 20.10 | -2.33% | 2,599,768 |
| Nov 5, 2025 | 20.20 | 20.76 | 20.19 | 20.58 | 20.58 | 1.88% | 2,136,143 |
| Nov 4, 2025 | 19.96 | 20.28 | 19.63 | 20.20 | 20.20 | 1.87% | 1,974,833 |
| Nov 3, 2025 | 19.37 | 19.90 | 19.00 | 19.83 | 19.83 | 1.33% | 2,490,489 |
| Oct 31, 2025 | 19.18 | 19.98 | 19.07 | 19.57 | 19.57 | 1.77% | 2,175,834 |
| Oct 30, 2025 | 19.68 | 19.78 | 18.96 | 19.23 | 19.23 | -2.34% | 2,333,998 |
| Oct 29, 2025 | 19.55 | 20.00 | 19.38 | 19.69 | 19.69 | -0.46% | 2,106,339 |
| Oct 28, 2025 | 20.25 | 20.33 | 19.72 | 19.78 | 19.78 | -2.61% | 1,863,207 |
| Oct 27, 2025 | 20.26 | 20.66 | 20.02 | 20.31 | 20.31 | 0.25% | 2,973,869 |
| Oct 24, 2025 | 20.78 | 21.13 | 20.24 | 20.26 | 20.26 | -1.79% | 3,276,390 |
| Oct 23, 2025 | 19.42 | 20.91 | 18.47 | 20.63 | 20.63 | -17.35% | 8,015,844 |
| Oct 22, 2025 | 25.44 | 25.66 | 24.87 | 24.96 | 24.96 | -1.89% | 1,462,702 |
| Oct 21, 2025 | 25.16 | 25.53 | 25.02 | 25.44 | 25.44 | 1.15% | 1,012,404 |
| Oct 20, 2025 | 24.72 | 25.16 | 24.67 | 25.15 | 25.15 | 2.40% | 935,125 |
| Oct 17, 2025 | 24.26 | 24.71 | 24.17 | 24.56 | 24.56 | 1.91% | 877,274 |
| Oct 16, 2025 | 24.33 | 25.14 | 24.00 | 24.10 | 24.10 | -1.15% | 1,346,643 |
| Oct 15, 2025 | 24.13 | 24.40 | 23.99 | 24.38 | 24.38 | 0.83% | 1,060,517 |
| Oct 14, 2025 | 23.99 | 24.23 | 23.76 | 24.18 | 24.18 | 0.25% | 724,792 |
| Oct 13, 2025 | 23.90 | 24.31 | 23.68 | 24.12 | 24.12 | 0.54% | 1,192,418 |
| Oct 10, 2025 | 24.76 | 24.76 | 23.95 | 23.99 | 23.99 | -2.40% | 1,690,547 |
| Oct 9, 2025 | 24.15 | 24.64 | 23.94 | 24.58 | 24.58 | 2.20% | 1,462,748 |
| Oct 8, 2025 | 24.00 | 24.30 | 23.58 | 24.05 | 24.05 | -0.87% | 1,140,268 |
| Oct 7, 2025 | 23.79 | 24.32 | 23.50 | 24.26 | 24.26 | 2.32% | 1,495,359 |
| Oct 6, 2025 | 24.65 | 24.82 | 23.61 | 23.71 | 23.71 | -3.93% | 1,374,265 |
| Oct 3, 2025 | 24.32 | 25.00 | 24.12 | 24.68 | 24.68 | 1.48% | 1,574,635 |
| Oct 2, 2025 | 24.73 | 24.74 | 23.89 | 24.32 | 24.32 | -2.01% | 1,693,451 |
| Oct 1, 2025 | 24.90 | 25.10 | 24.56 | 24.82 | 24.82 | - | 1,326,305 |
| Sep 30, 2025 | 24.56 | 25.02 | 24.49 | 24.82 | 24.82 | 0.94% | 1,018,589 |
| Sep 29, 2025 | 24.65 | 24.71 | 24.30 | 24.59 | 24.59 | -0.49% | 1,238,106 |
| Sep 26, 2025 | 24.79 | 24.98 | 24.49 | 24.71 | 24.71 | -0.28% | 1,052,481 |
| Sep 25, 2025 | 25.44 | 25.46 | 24.63 | 24.78 | 24.78 | -2.06% | 1,542,665 |
| Sep 24, 2025 | 25.63 | 25.79 | 25.25 | 25.30 | 25.30 | -1.29% | 1,258,352 |
| Sep 23, 2025 | 26.28 | 26.29 | 25.58 | 25.63 | 25.63 | -2.18% | 1,520,999 |
| Sep 22, 2025 | 26.36 | 26.41 | 26.10 | 26.20 | 26.20 | -0.61% | 883,742 |
| Sep 19, 2025 | 26.91 | 26.97 | 26.33 | 26.36 | 26.36 | -1.93% | 2,342,393 |
| Sep 18, 2025 | 26.54 | 27.07 | 26.41 | 26.88 | 26.88 | 1.32% | 1,188,674 |
| Sep 17, 2025 | 27.03 | 27.31 | 26.48 | 26.53 | 26.53 | -1.74% | 1,355,294 |
| Sep 16, 2025 | 26.31 | 27.13 | 26.27 | 27.00 | 27.00 | 3.29% | 1,905,544 |
| Sep 15, 2025 | 27.15 | 27.19 | 26.13 | 26.14 | 26.14 | -3.68% | 2,079,612 |
| Sep 12, 2025 | 27.47 | 27.53 | 27.01 | 27.14 | 27.14 | -1.92% | 929,798 |
| Sep 11, 2025 | 27.12 | 27.82 | 27.12 | 27.67 | 27.67 | 1.92% | 1,470,340 |
| Sep 10, 2025 | 27.88 | 27.95 | 27.09 | 27.15 | 27.15 | -3.55% | 1,148,662 |
| Sep 9, 2025 | 28.15 | 28.28 | 27.83 | 28.15 | 28.15 | -0.11% | 1,143,114 |
| Sep 8, 2025 | 28.38 | 28.38 | 27.49 | 28.18 | 28.18 | -0.95% | 1,595,512 |
| Sep 5, 2025 | 28.60 | 28.95 | 28.23 | 28.45 | 28.45 | -0.28% | 1,302,491 |
| Sep 4, 2025 | 28.69 | 28.71 | 28.33 | 28.53 | 28.53 | -0.45% | 1,512,995 |
| Sep 3, 2025 | 28.87 | 28.92 | 28.49 | 28.66 | 28.66 | - | 1,214,366 |
| Sep 2, 2025 | 28.68 | 28.88 | 28.48 | 28.66 | 28.66 | 0.10% | 1,133,037 |
| Aug 29, 2025 | 28.73 | 28.97 | 28.51 | 28.63 | 28.63 | -0.03% | 1,012,839 |
| Aug 28, 2025 | 29.04 | 29.32 | 28.62 | 28.64 | 28.64 | -1.65% | 989,143 |
| Aug 27, 2025 | 28.61 | 29.14 | 28.54 | 29.12 | 29.12 | 1.32% | 612,170 |
| Aug 26, 2025 | 29.25 | 29.45 | 28.56 | 28.74 | 28.74 | -1.84% | 930,219 |
| Aug 25, 2025 | 29.98 | 29.98 | 29.23 | 29.28 | 29.28 | -2.95% | 935,908 |
| Aug 22, 2025 | 29.63 | 30.36 | 29.51 | 30.17 | 30.17 | 2.72% | 1,122,034 |
| Aug 21, 2025 | 28.75 | 29.52 | 28.57 | 29.37 | 29.37 | 1.84% | 1,179,439 |
| Aug 20, 2025 | 28.68 | 29.26 | 28.65 | 28.84 | 28.84 | 0.45% | 768,108 |
| Aug 19, 2025 | 28.45 | 28.98 | 28.29 | 28.71 | 28.71 | 1.41% | 819,169 |
| Aug 18, 2025 | 28.41 | 28.62 | 28.14 | 28.31 | 28.31 | -0.35% | 1,082,097 |
| Aug 15, 2025 | 29.15 | 29.33 | 28.28 | 28.41 | 28.41 | -2.17% | 1,281,520 |
| Aug 14, 2025 | 29.50 | 29.58 | 28.92 | 29.04 | 29.04 | -2.35% | 965,261 |
| Aug 13, 2025 | 29.12 | 29.88 | 28.94 | 29.74 | 29.74 | 2.23% | 3,481,557 |
| Aug 12, 2025 | 28.94 | 29.31 | 28.54 | 29.09 | 29.09 | 0.69% | 2,340,639 |
| Aug 11, 2025 | 29.47 | 29.64 | 28.63 | 28.89 | 28.89 | -1.90% | 1,453,278 |
| Aug 8, 2025 | 30.02 | 30.29 | 29.41 | 29.45 | 29.45 | -1.87% | 1,061,070 |
| Aug 7, 2025 | 29.79 | 30.10 | 29.51 | 30.01 | 30.01 | 0.74% | 775,085 |
| Aug 6, 2025 | 30.02 | 30.24 | 29.73 | 29.79 | 29.79 | -0.77% | 824,367 |
| Aug 5, 2025 | 30.64 | 30.78 | 29.99 | 30.02 | 30.02 | -2.09% | 1,146,607 |
| Aug 4, 2025 | 30.03 | 30.91 | 30.03 | 30.66 | 30.66 | 2.03% | 1,001,418 |
| Aug 1, 2025 | 30.48 | 30.63 | 30.02 | 30.05 | 30.05 | -1.35% | 916,054 |
| Jul 31, 2025 | 30.87 | 31.05 | 30.33 | 30.46 | 30.46 | -2.06% | 1,282,245 |
| Jul 30, 2025 | 31.14 | 31.82 | 31.00 | 31.10 | 31.10 | -1.36% | 1,742,522 |
| Jul 29, 2025 | 32.10 | 32.37 | 31.50 | 31.53 | 31.53 | -1.68% | 1,001,976 |
| Jul 28, 2025 | 32.99 | 33.19 | 32.07 | 32.07 | 32.07 | -3.37% | 867,166 |
| Jul 25, 2025 | 32.98 | 33.32 | 32.86 | 33.19 | 33.19 | 0.97% | 818,843 |
| Jul 24, 2025 | 33.32 | 33.44 | 32.72 | 32.87 | 32.87 | 0.80% | 1,151,780 |
| Jul 23, 2025 | 33.17 | 33.44 | 32.47 | 32.61 | 32.61 | -0.79% | 781,080 |
| Jul 22, 2025 | 32.73 | 33.48 | 32.73 | 32.87 | 32.87 | 0.37% | 2,273,229 |
| Jul 21, 2025 | 33.00 | 33.24 | 32.66 | 32.75 | 32.75 | 0.06% | 1,453,052 |
| Jul 18, 2025 | 33.59 | 33.64 | 32.63 | 32.73 | 32.73 | -1.89% | 832,703 |
| Jul 17, 2025 | 33.07 | 33.54 | 32.73 | 33.36 | 33.36 | 0.88% | 1,355,822 |