Skip to main content
The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
15.49
-0.50 (-3.13%)
At close: Mar 9, 2026, 4:00 PM EDT
15.33
-0.16 (-1.03%)
After-hours: Mar 9, 2026, 5:31 PM EDT

SMPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.7115.9315.2015.54--2.81%1,583,113
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
Feb 11, 202616.2816.4816.0116.4216.420.06%1,344,546
Feb 10, 202616.5416.8216.4016.4116.41-0.36%1,838,097
Feb 9, 202617.3117.4016.1816.4716.47-4.96%2,662,592
Feb 6, 202617.2917.7817.1117.3317.33-0.23%3,486,533
Feb 5, 202618.0818.3017.3117.3717.37-2.03%3,006,160
Feb 4, 202617.2618.5117.1617.7317.733.81%3,315,202
Feb 3, 202618.0018.2116.9217.0817.08-5.79%4,060,579
Feb 2, 202618.7818.8318.0618.1318.13-3.41%2,159,501
Jan 30, 202618.8618.9118.4918.7718.770.11%1,733,337
Jan 29, 202619.1919.3018.6718.7518.75-2.50%1,794,542
Jan 28, 202619.6219.7819.1719.2319.23-1.89%1,979,776
Jan 27, 202620.0520.1419.5119.6019.60-3.02%2,064,151
Jan 26, 202620.2420.5719.5220.2120.21-0.30%2,270,234
Jan 23, 202620.8320.9520.2520.2720.27-2.97%1,740,470
Jan 22, 202621.0521.4920.8820.8920.89-1.37%2,124,892
Jan 21, 202621.0421.3420.7521.1821.180.81%3,021,304
Jan 20, 202620.8021.5720.6721.0121.010.38%3,627,080
Jan 16, 202621.0221.0520.4720.9320.93-1.04%2,243,097
Jan 15, 202620.9321.2720.6921.1521.150.76%2,295,075
Jan 14, 202621.1921.4020.8120.9920.99-1.27%1,806,606
Jan 13, 202620.6321.2820.4521.2621.262.90%2,788,932
Jan 12, 202621.4621.5020.2520.6620.66-3.46%2,611,942
Jan 9, 202620.6721.5620.3021.4021.403.63%2,616,155
Jan 8, 202621.5522.0020.0220.6520.656.61%4,205,496
Jan 7, 202619.2919.6019.1319.3719.371.15%2,152,706
Jan 6, 202618.8619.2718.7119.1519.151.65%1,762,778
Jan 5, 202619.4319.5718.6918.8418.84-3.68%3,307,365
Jan 2, 202620.0520.0519.4619.5619.56-2.59%1,877,165
Dec 31, 202519.8620.4019.8120.0820.081.16%1,891,486
Dec 30, 202519.9520.1919.6519.8519.85-0.70%2,680,378
Dec 29, 202519.9820.0719.8419.9919.990.05%1,329,393
Dec 26, 202519.7020.0319.5219.9819.981.11%963,410
Dec 24, 202519.5919.9219.5919.7619.760.82%737,947
Dec 23, 202519.6619.8619.5319.6019.60-0.31%1,491,129
Dec 22, 202519.4119.6819.3719.6619.660.10%1,722,657
Dec 19, 202519.8320.1719.5419.6419.640.77%3,376,262
Dec 18, 202519.6319.8419.4219.4919.49-0.86%1,690,960
Dec 17, 202519.3020.1419.2219.6619.662.88%1,670,473
Dec 16, 202519.2619.4819.0719.1119.11-0.98%1,335,620
Dec 15, 202518.9319.3518.8219.3019.302.28%1,318,831
Dec 12, 202518.7619.2618.6318.8718.871.07%1,312,021
Dec 11, 202518.6719.0018.5618.6718.670.16%1,983,961
Dec 10, 202518.6618.8118.4518.6418.640.11%1,431,262
Dec 9, 202518.6318.9318.4618.6218.620.11%1,763,866
Dec 8, 202518.8519.1418.5418.6018.60-1.74%1,475,729
Dec 5, 202518.7419.1018.5618.9318.931.01%1,853,502
Dec 4, 202519.0719.1518.5818.7418.74-1.32%1,345,521
Dec 3, 202519.1319.3918.9818.9918.99-1,583,354
Dec 2, 202519.5719.5718.7218.9918.99-2.06%1,224,790
Dec 1, 202519.6819.7619.3719.3919.39-1.47%1,241,290
Nov 28, 202519.7219.8019.4119.6819.68-0.20%681,021
Nov 26, 202519.9020.0619.5519.7219.72-1.10%2,240,015
Nov 25, 202519.9420.5119.8719.9419.941.01%1,824,198
Nov 24, 202520.0320.6619.6919.7419.74-2.18%3,893,383
Nov 21, 202520.1120.7119.9420.1820.180.35%1,626,083
Nov 20, 202519.6920.2119.5220.1120.113.71%1,681,310
Nov 19, 202519.6719.6719.1219.3919.39-1.52%1,536,593
Nov 18, 202520.1920.4019.6119.6919.69-2.48%1,644,639
Nov 17, 202519.7220.3019.6720.1920.192.23%1,913,368
Nov 14, 202519.4419.7819.3619.7519.750.92%1,271,422
Nov 13, 202519.5520.0319.3219.5719.570.05%1,616,282
Nov 12, 202519.1419.8019.1319.5619.562.73%1,433,394
Nov 11, 202519.3619.6718.9619.0419.04-0.94%1,686,429
Nov 10, 202520.4920.5219.1919.2219.22-3.85%1,595,752
Nov 7, 202520.3020.5719.5919.9919.99-0.55%1,826,266
Nov 6, 202520.5720.8619.9420.1020.10-2.33%2,599,768
Nov 5, 202520.2020.7620.1920.5820.581.88%2,136,143
Nov 4, 202519.9620.2819.6320.2020.201.87%1,974,833
Nov 3, 202519.3719.9019.0019.8319.831.33%2,490,489
Oct 31, 202519.1819.9819.0719.5719.571.77%2,175,834
Oct 30, 202519.6819.7818.9619.2319.23-2.34%2,333,998
Oct 29, 202519.5520.0019.3819.6919.69-0.46%2,106,339
Oct 28, 202520.2520.3319.7219.7819.78-2.61%1,863,207
Oct 27, 202520.2620.6620.0220.3120.310.25%2,973,869
Oct 24, 202520.7821.1320.2420.2620.26-1.79%3,276,390
Oct 23, 202519.4220.9118.4720.6320.63-17.35%8,015,844
Oct 22, 202525.4425.6624.8724.9624.96-1.89%1,462,702
Oct 21, 202525.1625.5325.0225.4425.441.15%1,012,404
Oct 20, 202524.7225.1624.6725.1525.152.40%935,125
Oct 17, 202524.2624.7124.1724.5624.561.91%877,274
Oct 16, 202524.3325.1424.0024.1024.10-1.15%1,346,643
Oct 15, 202524.1324.4023.9924.3824.380.83%1,060,517
Oct 14, 202523.9924.2323.7624.1824.180.25%724,792