The Simply Good Foods Company SMPL
12.57 USD -0.08 (-0.63%)
Regular-session close
12.57 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
12.51 Day range 12.83
9.43 52-week range 21.40
- YTD
- -37.40%
- 1 year
- -35.77%
SMPL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.65 | 12.83 | 12.51 | 12.57 | -0.08 | -0.63% | 941,593 |
| Nov 12, 2026 | 12.69 | 12.90 | 12.60 | 12.65 | +0.01 | +0.08% | 1,656,700 |
| Nov 11, 2026 | 12.22 | 12.71 | 12.05 | 12.64 | +0.22 | +1.77% | 1,526,200 |
| Nov 10, 2026 | 12.43 | 12.61 | 12.30 | 12.42 | -0.18 | -1.43% | 1,145,400 |
| Nov 9, 2026 | 12.14 | 12.69 | 12.12 | 12.60 | +0.55 | +4.56% | 2,208,600 |
| Nov 6, 2026 | 12.11 | 12.29 | 11.90 | 12.05 | -0.50 | -3.98% | 2,037,100 |
| Nov 5, 2026 | 13.39 | 13.57 | 12.46 | 12.55 | -0.74 | -5.57% | 2,051,100 |
| Nov 4, 2026 | 12.73 | 13.53 | 12.72 | 13.29 | +0.82 | +6.58% | 2,437,800 |
| Nov 3, 2026 | 12.27 | 12.72 | 12.12 | 12.47 | +0.04 | +0.32% | 3,989,600 |
| Nov 2, 2026 | 11.28 | 12.48 | 11.28 | 12.43 | +1.18 | +10.49% | 2,335,000 |
| Oct 30, 2026 | 10.89 | 11.27 | 10.85 | 11.25 | +0.59 | +5.53% | 1,983,700 |
| Oct 29, 2026 | 10.86 | 10.86 | 10.44 | 10.66 | -0.18 | -1.66% | 2,881,100 |
| Oct 28, 2026 | 9.45 | 10.88 | 9.40 | 10.84 | +1.09 | +11.18% | 3,956,400 |
| Oct 27, 2026 | 10.06 | 11.22 | 9.72 | 9.75 | -0.34 | -3.37% | 5,183,200 |
| Oct 26, 2026 | 10.31 | 10.41 | 9.84 | 10.09 | -0.32 | -3.07% | 3,084,200 |
| Oct 23, 2026 | 11.02 | 11.14 | 10.32 | 10.41 | -0.67 | -6.05% | 1,738,300 |
| Oct 22, 2026 | 10.75 | 11.22 | 10.75 | 11.08 | +0.41 | +3.84% | 2,089,200 |
| Oct 21, 2026 | 10.81 | 10.88 | 10.43 | 10.67 | -0.32 | -2.91% | 1,966,800 |
| Oct 20, 2026 | 11.14 | 11.24 | 10.93 | 10.99 | -0.01 | -0.09% | 1,571,300 |
| Oct 19, 2026 | 11.10 | 11.18 | 10.85 | 11.00 | -0.19 | -1.70% | 1,836,900 |
| Oct 16, 2026 | 11.14 | 11.44 | 11.10 | 11.19 | +0.06 | +0.54% | 1,844,000 |
| Oct 15, 2026 | 10.86 | 11.32 | 10.86 | 11.13 | +0.41 | +3.82% | 1,991,900 |
| Oct 14, 2026 | 10.54 | 10.74 | 10.46 | 10.72 | +0.17 | +1.61% | 1,701,200 |
| Oct 13, 2026 | 10.52 | 10.71 | 10.34 | 10.55 | +0.12 | +1.15% | 1,964,900 |
| Oct 12, 2026 | 10.18 | 10.45 | 10.02 | 10.43 | +0.25 | +2.46% | 1,758,700 |
| Oct 9, 2026 | 10.06 | 10.26 | 10.00 | 10.18 | +0.07 | +0.69% | 1,939,700 |
| Oct 8, 2026 | 9.95 | 10.15 | 9.87 | 10.11 | +0.22 | +2.22% | 2,621,800 |
| Oct 7, 2026 | 9.95 | 10.13 | 9.89 | 9.89 | -0.07 | -0.70% | 1,782,600 |
| Oct 6, 2026 | 10.02 | 10.10 | 9.89 | 9.96 | +0.02 | +0.20% | 1,605,300 |
| Oct 5, 2026 | 9.85 | 10.16 | 9.83 | 9.94 | +0.11 | +1.12% | 2,484,800 |
| Oct 2, 2026 | 9.94 | 10.01 | 9.68 | 9.83 | -0.05 | -0.51% | 1,537,800 |
| Oct 1, 2026 | 9.52 | 9.90 | 9.52 | 9.88 | +0.39 | +4.11% | 3,308,200 |
| Sep 30, 2026 | 9.64 | 9.67 | 9.47 | 9.49 | -0.12 | -1.25% | 2,929,300 |
| Sep 29, 2026 | 9.53 | 9.65 | 9.48 | 9.61 | +0.01 | +0.10% | 1,487,300 |
| Sep 28, 2026 | 9.52 | 9.78 | 9.44 | 9.60 | 0.00 | 0.00% | 2,027,800 |
| Sep 25, 2026 | 9.42 | 9.64 | 9.38 | 9.60 | +0.17 | +1.80% | 2,400,100 |
| Sep 24, 2026 | 9.61 | 9.72 | 9.38 | 9.43 | -0.16 | -1.67% | 1,717,400 |
| Sep 23, 2026 | 10.03 | 10.03 | 9.58 | 9.59 | -0.42 | -4.20% | 1,858,100 |
| Sep 22, 2026 | 10.19 | 10.23 | 9.98 | 10.01 | +0.05 | +0.50% | 1,313,500 |
| Sep 21, 2026 | 10.09 | 10.18 | 9.90 | 9.96 | -0.17 | -1.68% | 1,972,400 |
| Sep 18, 2026 | 9.86 | 10.18 | 9.76 | 10.13 | +0.08 | +0.80% | 4,947,100 |
| Sep 17, 2026 | 10.41 | 10.42 | 10.01 | 10.05 | -0.14 | -1.37% | 3,063,300 |
| Sep 16, 2026 | 9.83 | 10.35 | 9.83 | 10.19 | +0.36 | +3.66% | 2,086,100 |
| Sep 15, 2026 | 9.85 | 9.98 | 9.74 | 9.83 | -0.11 | -1.11% | 1,876,400 |
| Sep 14, 2026 | 10.04 | 10.31 | 9.83 | 9.94 | +0.10 | +1.02% | 2,900,000 |
| Sep 11, 2026 | 10.39 | 10.47 | 9.83 | 9.84 | -0.40 | -3.91% | 3,442,500 |
| Sep 10, 2026 | 10.35 | 10.44 | 10.03 | 10.24 | -0.15 | -1.44% | 2,231,200 |
| Sep 9, 2026 | 10.61 | 10.74 | 10.13 | 10.39 | -0.37 | -3.44% | 2,273,700 |
| Sep 8, 2026 | 11.43 | 11.43 | 10.70 | 10.76 | -0.69 | -6.03% | 2,224,900 |
| Sep 4, 2026 | 11.34 | 11.47 | 11.19 | 11.45 | -0.04 | -0.35% | 1,304,900 |
| Sep 3, 2026 | 11.34 | 11.59 | 11.19 | 11.49 | +0.21 | +1.86% | 1,918,900 |
| Sep 2, 2026 | 11.41 | 11.81 | 11.26 | 11.28 | -0.10 | -0.88% | 1,834,700 |
| Sep 1, 2026 | 11.31 | 11.82 | 11.23 | 11.38 | -0.07 | -0.61% | 2,635,800 |
| Aug 31, 2026 | 10.83 | 11.52 | 10.78 | 11.45 | +0.52 | +4.76% | 3,788,700 |
| Aug 28, 2026 | 10.29 | 10.94 | 10.29 | 10.93 | +0.72 | +7.05% | 1,733,200 |
| Aug 27, 2026 | 10.46 | 10.52 | 10.13 | 10.21 | -0.33 | -3.13% | 2,329,200 |
| Aug 26, 2026 | 10.81 | 10.89 | 10.51 | 10.54 | -0.41 | -3.74% | 1,250,900 |
| Aug 25, 2026 | 11.10 | 11.10 | 10.77 | 10.95 | -0.02 | -0.18% | 2,036,000 |
| Aug 24, 2026 | 10.90 | 11.11 | 10.90 | 10.97 | +0.09 | +0.83% | 1,071,200 |
| Aug 21, 2026 | 11.00 | 11.02 | 10.82 | 10.88 | -0.11 | -1.00% | 988,700 |
| Aug 20, 2026 | 11.28 | 11.57 | 10.91 | 10.99 | -0.46 | -4.02% | 1,394,600 |
| Aug 19, 2026 | 11.05 | 11.60 | 11.05 | 11.45 | +0.48 | +4.38% | 2,740,700 |
| Aug 18, 2026 | 11.01 | 11.01 | 10.78 | 10.97 | +0.13 | +1.20% | 1,271,200 |
| Aug 17, 2026 | 11.17 | 11.17 | 10.78 | 10.84 | -0.47 | -4.16% | 1,442,900 |
| Aug 14, 2026 | 11.09 | 11.40 | 10.95 | 11.31 | +0.13 | +1.16% | 1,764,700 |
65 days, newest first. Daily bars as drawn on the SMPL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.