Skip to main content
The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
13.06
+0.77 (6.27%)
At close: Jun 26, 2026, 4:00 PM EDT
13.20
+0.14 (1.07%)
After-hours: Jun 26, 2026, 7:58 PM EDT

SMPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.4213.2312.3613.0613.066.27%5,183,886
Jun 25, 202612.6312.8212.2512.2912.29-2.69%1,301,078
Jun 24, 202612.1812.8312.1812.6312.633.87%1,714,007
Jun 23, 202612.0912.2411.9812.1612.162.53%1,717,531
Jun 22, 202612.5312.6211.8411.8611.86-6.10%2,455,931
Jun 18, 202612.2212.7412.0712.6312.634.04%4,125,595
Jun 17, 202612.4212.6712.0212.1412.14-3.27%1,624,782
Jun 16, 202612.5712.6712.3712.5512.550.32%1,497,057
Jun 15, 202612.5212.7112.4412.5112.51-0.48%1,508,401
Jun 12, 202612.6412.8212.4812.5712.57-0.55%1,589,510
Jun 11, 202612.4312.6712.3312.6412.640.24%1,648,717
Jun 10, 202612.5012.9112.4912.6112.611.37%2,292,517
Jun 9, 202611.9312.5211.9312.4412.444.27%1,996,235
Jun 8, 202611.8612.1211.7011.9311.93-0.08%1,538,369
Jun 5, 202611.7212.1611.6411.9411.942.14%1,820,658
Jun 4, 202611.7011.7911.3911.6911.692.45%3,080,066
Jun 3, 202611.5311.7011.3611.4111.41-3.39%1,849,287
Jun 2, 202611.4812.0311.3311.8111.811.29%1,834,561
Jun 1, 202611.4311.6811.2711.6611.661.22%1,838,644
May 29, 202611.7411.8111.4311.5211.52-2.37%1,993,343
May 28, 202611.6911.9611.5211.8011.800.94%1,602,766
May 27, 202611.5211.8511.5211.6911.692.54%1,923,799
May 26, 202611.7711.9211.3911.4011.40-3.88%2,461,956
May 22, 202611.5911.9511.5211.8611.862.24%1,558,243
May 21, 202611.0611.6210.9711.6011.603.76%4,578,926
May 20, 202611.2911.3910.8911.1811.18-2.02%2,641,601
May 19, 202611.9612.1111.3711.4111.41-3.31%1,734,533
May 18, 202611.7112.0111.6711.8011.802.16%2,049,964
May 15, 202611.7811.8611.4411.5511.550.09%1,892,988
May 14, 202611.2011.8211.2011.5411.543.04%1,957,654
May 13, 202611.1911.3511.0111.2011.20-1.23%2,700,492
May 12, 202611.4611.6911.2411.3411.34-0.26%2,594,199
May 11, 202612.3312.4011.3111.3711.37-7.26%3,876,888
May 8, 202612.3712.5612.2412.2612.26-1.45%1,918,136
May 7, 202612.5612.7212.3512.4412.44-1.50%2,076,874
May 6, 202612.8812.9912.4912.6312.63-1.17%2,297,347
May 5, 202612.8312.9612.5812.7812.78-1.39%2,122,437
May 4, 202613.0913.5212.7912.9612.96-2.04%1,974,837
May 1, 202613.4913.6513.0313.2313.23-1.05%2,377,953
Apr 30, 202613.4213.7013.3513.3713.37-1.62%1,911,280
Apr 29, 202613.7913.8613.4613.5913.59-1.45%2,625,152
Apr 28, 202613.5413.8413.4713.7913.793.37%2,548,528
Apr 27, 202613.2913.4613.1113.3413.34-0.15%3,748,798
Apr 24, 202612.7413.3812.6213.3613.367.57%3,360,862
Apr 23, 202612.4312.6012.1812.4212.42-0.16%2,535,221
Apr 22, 202612.4112.7012.0612.4412.440.24%3,110,817
Apr 21, 202612.5312.7312.3612.4112.41-1.66%3,439,500
Apr 20, 202611.7312.6411.7312.6212.626.14%3,571,167
Apr 17, 202611.8112.2311.7111.8911.892.41%3,154,335
Apr 16, 202611.6811.9611.4711.6111.61-0.94%2,976,957
Apr 15, 202611.4111.9011.2911.7211.722.90%3,641,345
Apr 14, 202611.0611.4410.9611.3911.392.52%6,444,537
Apr 13, 202610.6711.1210.5511.1111.116.42%6,652,771
Apr 10, 202611.5611.5810.3810.4410.44-11.53%8,671,044
Apr 9, 202610.4712.5210.2111.8011.80-18.11%16,524,838
Apr 8, 202614.6214.8914.2714.4114.41-0.28%3,277,074
Apr 7, 202614.2414.4914.1114.4514.451.62%2,746,324
Apr 6, 202614.1814.3814.0214.2214.220.42%2,049,944
Apr 2, 202614.2014.2213.6214.1614.16-0.28%2,591,945
Apr 1, 202614.3114.4413.9414.2014.20-1.05%1,612,771
Mar 31, 202614.6314.6814.2114.3514.35-1.64%1,873,214
Mar 30, 202614.3514.7114.2714.5914.591.67%1,769,817
Mar 27, 202614.4014.5114.2114.3514.35-0.76%2,183,917
Mar 26, 202614.1314.5314.0814.4614.460.49%1,834,071
Mar 25, 202614.0314.3913.7314.3914.393.45%1,593,732
Mar 24, 202614.0514.1213.7113.9113.91-1.00%2,242,201
Mar 23, 202614.4314.4614.0214.0514.05-0.57%2,087,051
Mar 20, 202614.5614.6114.0614.1314.13-3.09%4,957,885
Mar 19, 202614.3114.7414.2514.5814.581.60%1,570,798
Mar 18, 202614.9015.1014.3214.3514.35-5.03%1,816,929
Mar 17, 202615.3315.6615.0615.1115.11-0.72%1,604,418
Mar 16, 202614.9615.3914.8015.2215.225.58%2,873,902
Mar 13, 202614.5114.5814.2814.4214.420.03%1,454,860
Mar 12, 202614.8715.0414.3614.4114.41-2.83%1,520,195
Mar 11, 202615.1015.1114.5814.8314.83-1.20%1,193,228
Mar 10, 202615.3715.4914.8215.0115.01-3.10%1,734,750
Mar 9, 202615.7115.9315.2015.4915.49-3.13%2,035,530
Mar 6, 202616.3216.4015.6815.9915.99-2.44%1,244,195
Mar 5, 202616.3616.5416.2116.3916.390.06%1,404,190
Mar 4, 202616.2216.7215.8816.3816.380.74%1,546,767
Mar 3, 202616.3316.4315.8016.2616.26-2,095,983
Mar 2, 202616.8816.9016.0616.2616.26-4.69%2,317,917
Feb 27, 202617.0117.1916.6717.0617.060.06%2,017,716
Feb 26, 202617.0217.3116.5817.0517.051.07%2,670,881
Feb 25, 202617.3017.5216.4416.8716.87-2.54%1,329,885
Feb 24, 202617.0217.3616.8317.3117.311.70%2,038,945
Feb 23, 202616.7817.1616.6117.0217.020.65%2,183,953
Feb 20, 202616.8417.3116.7716.9116.910.83%1,979,677
Feb 19, 202616.1116.8016.1116.7716.774.03%2,169,567
Feb 18, 202615.5916.2615.3616.1216.123.93%1,638,471
Feb 17, 202616.0716.2215.3015.5115.51-2.76%2,235,095
Feb 13, 202616.1716.3515.8515.9515.95-0.56%1,654,048
Feb 12, 202616.4816.6115.8616.0416.04-2.31%1,291,300
Feb 11, 202616.2816.4816.0116.4216.420.06%1,344,580
Feb 10, 202616.5416.8216.4016.4116.41-0.36%2,009,214
Feb 9, 202617.3117.4016.1816.4716.47-4.96%2,665,333
Feb 6, 202617.2917.7817.1117.3317.33-0.23%3,489,290
Feb 5, 202618.0818.3017.3117.3717.37-2.03%3,006,534
Feb 4, 202617.2618.5117.1617.7317.733.81%3,465,801
Feb 3, 202618.0018.2116.9217.0817.08-5.79%4,060,581