Simply Good Foods Co SMPL
NASDAQ · United States · Consumer Non-Durables
$9.61+0.12 (+1.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.49 | -1.25% | $9.64 | $9.67 | $9.47 | 2.85M |
| 2026-09-29 | $9.61 | +0.10% | $9.53 | $9.65 | $9.48 | 1.49M |
| 2026-09-28 | $9.60 | 0.00% | $9.52 | $9.78 | $9.44 | 2.03M |
| 2026-09-25 | $9.60 | +1.80% | $9.42 | $9.64 | $9.38 | 2.40M |
| 2026-09-24 | $9.43 | -1.67% | $9.61 | $9.72 | $9.38 | 1.72M |
| 2026-09-23 | $9.59 | -4.20% | $10.03 | $10.03 | $9.58 | 1.86M |
| 2026-09-22 | $10.01 | +0.50% | $10.19 | $10.23 | $9.98 | 1.31M |
| 2026-09-21 | $9.96 | -1.68% | $10.09 | $10.18 | $9.90 | 1.97M |
| 2026-09-18 | $10.13 | +0.80% | $9.86 | $10.18 | $9.76 | 4.95M |
| 2026-09-17 | $10.05 | -1.37% | $10.41 | $10.42 | $10.01 | 3.06M |
| 2026-09-16 | $10.19 | +3.66% | $9.83 | $10.35 | $9.83 | 2.09M |
| 2026-09-15 | $9.83 | -1.11% | $9.85 | $9.98 | $9.74 | 1.88M |
| 2026-09-14 | $9.94 | +1.02% | $10.04 | $10.31 | $9.83 | 2.90M |
| 2026-09-11 | $9.84 | -3.91% | $10.39 | $10.47 | $9.83 | 3.44M |
| 2026-09-10 | $10.24 | -1.44% | $10.35 | $10.44 | $10.03 | 2.23M |
| 2026-09-09 | $10.39 | -3.44% | $10.61 | $10.74 | $10.13 | 2.27M |
| 2026-09-08 | $10.76 | -6.03% | $11.43 | $11.43 | $10.70 | 2.22M |
| 2026-09-04 | $11.45 | -0.35% | $11.34 | $11.47 | $11.19 | 1.30M |
| 2026-09-03 | $11.49 | +1.86% | $11.34 | $11.59 | $11.19 | 1.92M |
| 2026-09-02 | $11.28 | -0.88% | $11.41 | $11.81 | $11.26 | 1.83M |
| 2026-09-01 | $11.38 | -0.61% | $11.31 | $11.82 | $11.23 | 2.64M |
| 2026-08-31 | $11.45 | +4.76% | $10.83 | $11.52 | $10.78 | 3.79M |
| 2026-08-28 | $10.93 | +7.05% | $10.29 | $10.94 | $10.29 | 1.73M |
| 2026-08-27 | $10.21 | -3.13% | $10.46 | $10.52 | $10.13 | 2.33M |
| 2026-08-26 | $10.54 | -3.74% | $10.81 | $10.89 | $10.51 | 1.25M |
| 2026-08-25 | $10.95 | -0.18% | $11.10 | $11.10 | $10.77 | 2.04M |
| 2026-08-24 | $10.97 | +0.83% | $10.90 | $11.11 | $10.90 | 1.07M |
| 2026-08-21 | $10.88 | -1.00% | $11.00 | $11.02 | $10.82 | 988.70K |
| 2026-08-20 | $10.99 | -4.02% | $11.28 | $11.57 | $10.91 | 1.39M |
| 2026-08-19 | $11.45 | +4.38% | $11.05 | $11.60 | $11.05 | 2.74M |
| 2026-08-18 | $10.97 | +1.20% | $11.01 | $11.01 | $10.78 | 1.27M |
| 2026-08-17 | $10.84 | -4.16% | $11.17 | $11.17 | $10.78 | 1.44M |
| 2026-08-14 | $11.31 | +1.16% | $11.09 | $11.40 | $10.95 | 1.76M |
| 2026-08-13 | $11.18 | +2.19% | $11.08 | $11.30 | $10.91 | 1.99M |
| 2026-08-12 | $10.94 | +0.74% | $10.85 | $10.97 | $10.66 | 2.43M |
| 2026-08-11 | $10.86 | +0.46% | $10.79 | $10.89 | $10.61 | 2.14M |
| 2026-08-10 | $10.81 | -2.61% | $11.03 | $11.17 | $10.77 | 1.62M |
| 2026-08-07 | $11.10 | -0.63% | $11.15 | $11.23 | $10.94 | 1.35M |
| 2026-08-06 | $11.17 | -0.09% | $11.11 | $11.18 | $10.84 | 1.76M |
| 2026-08-05 | $11.18 | -1.32% | $11.35 | $11.40 | $11.11 | 2.38M |
| 2026-08-04 | $11.33 | +0.09% | $11.15 | $11.54 | $11.05 | 2.34M |
| 2026-08-03 | $11.32 | +11.20% | $10.36 | $11.36 | $10.32 | 2.48M |
| 2026-07-31 | $10.18 | -1.93% | $10.28 | $10.47 | $10.09 | 1.65M |
| 2026-07-30 | $10.38 | +1.27% | $10.15 | $10.41 | $9.88 | 3.10M |
| 2026-07-29 | $10.25 | -3.67% | $10.62 | $10.84 | $10.24 | 2.52M |
| 2026-07-28 | $10.64 | -0.19% | $10.96 | $11.21 | $10.61 | 2.41M |
| 2026-07-27 | $10.66 | +4.31% | $10.40 | $10.79 | $10.32 | 2.51M |
| 2026-07-24 | $10.22 | -0.58% | $10.36 | $10.50 | $10.13 | 3.09M |
| 2026-07-23 | $10.28 | -2.37% | $10.43 | $10.57 | $10.12 | 3.85M |
| 2026-07-22 | $10.53 | -4.62% | $11.20 | $11.22 | $10.48 | 2.68M |
| 2026-07-21 | $11.04 | +1.10% | $10.71 | $11.12 | $10.71 | 2.35M |
| 2026-07-20 | $10.92 | -1.44% | $11.02 | $11.29 | $10.74 | 2.79M |
| 2026-07-17 | $11.08 | -8.20% | $12.04 | $12.36 | $11.03 | 2.52M |
| 2026-07-16 | $12.07 | +1.60% | $12.19 | $12.37 | $11.94 | 2.15M |
| 2026-07-15 | $11.88 | -3.81% | $12.38 | $12.81 | $11.86 | 1.96M |
| 2026-07-14 | $12.35 | -7.21% | $13.12 | $13.20 | $12.28 | 3.21M |
| 2026-07-13 | $13.31 | +4.23% | $12.89 | $13.45 | $12.81 | 2.66M |
| 2026-07-10 | $12.77 | -1.84% | $12.83 | $13.00 | $12.02 | 3.71M |
| 2026-07-09 | $13.01 | +1.32% | $15.03 | $15.09 | $12.28 | 6.95M |
| 2026-07-08 | $12.84 | -2.51% | $13.14 | $13.15 | $12.67 | 2.63M |
| 2026-07-07 | $13.17 | +1.62% | $13.28 | $13.50 | $13.17 | 1.82M |
| 2026-07-06 | $12.96 | -5.61% | $13.53 | $13.62 | $12.87 | 2.27M |
| 2026-07-02 | $13.73 | +1.70% | $13.60 | $13.85 | $13.36 | 2.02M |
| 2026-07-01 | $13.50 | +1.66% | $13.56 | $13.81 | $13.32 | 2.03M |
| 2026-06-30 | $13.28 | +1.07% | $13.11 | $13.44 | $13.08 | 1.61M |
| 2026-06-29 | $13.14 | +0.61% | $13.16 | $13.24 | $12.80 | 3.84M |
| 2026-06-26 | $13.06 | +6.27% | $12.42 | $13.23 | $12.36 | 5.19M |
| 2026-06-25 | $12.29 | -2.69% | $12.63 | $12.82 | $12.25 | 1.34M |
| 2026-06-24 | $12.63 | +3.87% | $12.18 | $12.82 | $12.18 | 1.77M |
| 2026-06-23 | $12.16 | +2.53% | $12.09 | $12.24 | $11.98 | 1.72M |
| 2026-06-22 | $11.86 | -6.10% | $12.53 | $12.62 | $11.84 | 2.56M |
| 2026-06-18 | $12.63 | +4.04% | $12.22 | $12.74 | $12.07 | 4.13M |
| 2026-06-17 | $12.14 | -3.27% | $12.42 | $12.67 | $12.02 | 1.62M |
| 2026-06-16 | $12.55 | +0.32% | $12.57 | $12.66 | $12.36 | 1.50M |
| 2026-06-15 | $12.51 | -0.48% | $12.52 | $12.70 | $12.44 | 1.51M |
| 2026-06-12 | $12.57 | -0.55% | $12.64 | $12.81 | $12.48 | 1.59M |
| 2026-06-11 | $12.64 | +0.24% | $12.43 | $12.67 | $12.32 | 1.65M |
| 2026-06-10 | $12.61 | +1.37% | $12.50 | $12.91 | $12.49 | 2.29M |
| 2026-06-09 | $12.44 | +4.27% | $11.93 | $12.52 | $11.93 | 2.00M |
| 2026-06-08 | $11.93 | -0.08% | $11.86 | $12.12 | $11.70 | 1.54M |
| 2026-06-05 | $11.94 | +2.14% | $11.72 | $12.16 | $11.64 | 1.82M |
| 2026-06-04 | $11.69 | +2.45% | $11.70 | $11.79 | $11.39 | 3.08M |
| 2026-06-03 | $11.41 | -3.39% | $11.53 | $11.69 | $11.35 | 1.85M |
| 2026-06-02 | $11.81 | +1.29% | $11.48 | $12.03 | $11.33 | 1.83M |
| 2026-06-01 | $11.66 | +1.22% | $11.43 | $11.68 | $11.27 | 1.84M |
| 2026-05-29 | $11.52 | -2.37% | $11.74 | $11.81 | $11.43 | 1.99M |
| 2026-05-28 | $11.80 | +0.94% | $11.69 | $11.96 | $11.52 | 1.60M |
| 2026-05-27 | $11.69 | +2.54% | $11.52 | $11.85 | $11.52 | 1.92M |
| 2026-05-26 | $11.40 | -3.88% | $11.77 | $11.92 | $11.39 | 2.46M |
| 2026-05-22 | $11.86 | +2.24% | $11.59 | $11.95 | $11.52 | 1.56M |