Skip to main content
SMPL logo

The Simply Good Foods Company

SMPLNASDAQConsumer StaplesPackaged Foods

$10.41Today:- (-)1Y −46.29%

As of Oct 23, 2026 close

Market cap
$936.28M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.38$25.66
Volume (live)
-
Avg. volume (3M)
2.14M

The Simply Good Foods Company (SMPL) Historical Stock Prices

Analyze The Simply Good Foods Company (SMPL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Simply Good Foods Company (SMPL) Interactive Price Chart

Interactive historical price chart showing The Simply Good Foods Company stock price movements and trends across multiple time periods.

Loading chart...

SMPL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SMPL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202611.0211.1410.3210.4110.411.74M
Oct 22, 202610.7511.2110.7511.0811.082.09M
Oct 21, 202610.8110.8810.4310.6710.671.95M
Oct 20, 202611.1411.2410.9310.9910.991.57M
Oct 19, 202611.1011.1810.8511.0011.001.84M
Oct 16, 202611.1311.4411.1011.1911.191.84M
Oct 15, 202610.8611.3210.8611.1311.131.99M
Oct 14, 202610.5410.7410.4610.7210.721.70M
Oct 13, 202610.5210.7110.3410.5410.541.96M
Oct 12, 202610.1810.4510.0210.4310.431.76M
Oct 9, 202610.0610.2610.0010.1810.181.94M
Oct 8, 20269.9510.159.8710.1110.112.62M
Oct 7, 20269.9510.139.889.899.891.78M
Oct 6, 202610.0210.109.899.969.961.61M
Oct 5, 20269.8510.169.839.949.942.48M
Oct 2, 20269.9410.019.689.839.831.54M
Oct 1, 20269.529.909.529.889.883.31M
Sep 30, 20269.649.679.479.499.492.93M
Sep 29, 20269.539.659.489.619.611.49M
Sep 28, 20269.529.789.449.609.602.03M
Sep 25, 20269.429.639.389.609.602.40M
Sep 24, 20269.619.719.389.439.431.72M
Sep 23, 202610.0310.039.589.599.591.86M
Sep 22, 202610.1910.239.9810.0110.011.31M
Sep 21, 202610.0910.189.899.969.961.97M
Sep 18, 20269.8610.189.7610.1310.134.95M
Sep 17, 202610.4110.4210.0110.0510.053.06M
Sep 16, 20269.8310.359.8310.1910.192.09M
Sep 15, 20269.859.989.749.839.831.88M
Sep 14, 202610.0410.319.839.949.942.90M
Sep 11, 202610.3910.479.839.849.843.44M
Sep 10, 202610.3510.4410.0410.2410.242.23M
Sep 9, 202610.6110.7410.1310.3910.392.27M
Sep 8, 202611.4311.4310.7010.7610.762.22M
Sep 4, 202611.3411.4711.1911.4511.451.30M
Sep 3, 202611.3411.5911.1911.4911.491.92M
Sep 2, 202611.4111.8111.2611.2811.281.83M
Sep 1, 202611.3111.8211.2311.3811.382.64M
Aug 31, 202610.8311.5210.7811.4511.453.79M
Aug 28, 202610.2910.9410.2910.9310.931.73M
Aug 27, 202610.4610.5210.1310.2110.212.33M
Aug 26, 202610.8110.8810.5110.5410.541.25M
Aug 25, 202611.1011.1010.7710.9510.952.04M
Aug 24, 202610.9011.1210.8910.9710.971.07M
Aug 21, 202611.0011.0310.8210.8810.88988.75K
Aug 20, 202611.2811.5710.9110.9910.991.39M
Aug 19, 202611.0511.6011.0411.4511.452.74M
Aug 18, 202611.0111.0110.7810.9710.971.27M
Aug 17, 202611.1711.1710.7910.8410.841.44M
Aug 14, 202611.0911.3910.9511.3111.311.76M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.