Skip to main content
The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
13.79
+0.45 (3.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SMPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.5413.8413.4713.7913.793.37%2,547,696
Apr 27, 202613.2913.4613.1113.3413.34-0.15%3,561,286
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
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