Dark

SMPL
The Simply Good Foods Company Common Stock
stock NASDAQ

At Close

Feb 27, 2026 3:59:59 PM EST

17.07USD+0.117%(+0.02)1,995,071

17.06Bid 17.09Ask 0.03Spread

Pre-market

Feb 24, 2026 9:06:30 AM EST

17.00USD-0.293%(-0.05)0

After-hours

Feb 27, 2026 4:00:30 PM EST

17.06USD-0.059%(-0.01)538

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	16.9800	17.1700	16.6900	17.0700	+0.117%	1,995,071	0.000%
2026-02-26	17.0200	17.3100	16.5750	17.0500	+1.067%	2,670,882	+0.117%
2026-02-25	17.3000	17.5200	16.4426	16.8700	-2.542%	1,329,886	+1.186%
2026-02-24	17.0200	17.3600	16.8300	17.3100	+1.704%	2,038,943	-1.386%
2026-02-23	16.7800	17.1600	16.6100	17.0200	+0.651%	2,183,954	+0.294%
2026-02-20	16.8400	17.3100	16.7700	16.9100	+0.835%	1,979,677	+0.946%
2026-02-19	16.1100	16.8000	16.1100	16.7700	+4.032%	2,169,565	+1.789%
2026-02-18	15.5900	16.2600	15.3600	16.1200	+3.933%	1,638,471	+5.893%
2026-02-17	16.0700	16.2200	15.3000	15.5100	-2.759%	2,235,095	+10.058%
2026-02-13	16.1700	16.3500	15.8450	15.9500	-0.561%	1,653,928	+7.022%
2026-02-12	16.4800	16.6100	15.8600	16.0400	-2.314%	1,291,298	+6.421%
2026-02-11	16.2800	16.4800	16.0100	16.4200	+0.061%	1,344,580	+3.959%
2026-02-10	16.5400	16.8200	16.4000	16.4100	-0.364%	2,008,481	+4.022%
2026-02-09	17.3100	17.4000	16.1800	16.4700	-4.962%	2,665,128	+3.643%
2026-02-06	17.2900	17.7800	17.1100	17.3300	-0.230%	3,489,288	-1.500%
2026-02-05	18.0800	18.3000	17.3100	17.3700	-2.030%	3,006,334	-1.727%
2026-02-04	17.2600	18.5100	17.1600	17.7300	+3.806%	3,465,801	-3.723%
2026-02-03	18.0000	18.2100	16.9150	17.0800	-5.792%	4,060,291	-0.059%
2026-02-02	18.7800	18.8300	18.0600	18.1300	-3.410%	2,161,257	-5.847%
2026-01-30	18.8600	18.9050	18.4900	18.7700	+0.107%	1,733,337	-9.057%
2026-01-29	19.1900	19.3000	18.6700	18.7500	-2.496%	1,794,542	-8.960%
2026-01-28	19.6200	19.7800	19.1701	19.2300	-1.888%	1,972,701	-11.232%
2026-01-27	20.0500	20.1400	19.5100	19.6000	-3.018%	2,064,151	-12.908%
2026-01-26	20.2400	20.5650	19.5200	20.2100	-0.296%	2,264,464	-15.537%
2026-01-23	20.8300	20.9500	20.2450	20.2700	-2.968%	1,740,470	-15.787%
2026-01-22	21.0500	21.4900	20.8800	20.8900	-1.369%	2,124,892	-18.286%
2026-01-21	21.0400	21.3400	20.7450	21.1800	+0.809%	3,021,210	-19.405%
2026-01-20	20.8000	21.5700	20.6700	21.0100	+0.382%	3,627,080	-18.753%
2026-01-16	21.0200	21.0450	20.4700	20.9300	-1.040%	2,242,578	-18.442%
2026-01-15	20.9300	21.2700	20.6885	21.1500	+0.762%	2,295,075	-19.291%
2026-01-14	21.1900	21.3950	20.8100	20.9900	-1.270%	1,806,606	-18.676%
2026-01-13	20.6300	21.2800	20.4450	21.2600	+2.904%	2,787,986	-19.708%
2026-01-12	21.4600	21.4950	20.2500	20.6600	-3.458%	2,611,942	-17.377%
2026-01-09	20.6700	21.5600	20.3000	21.4000	+3.632%	2,562,442	-20.234%
2026-01-08	21.5450	22.0000	20.0200	20.6500	+6.608%	4,205,496	-17.337%
2026-01-07	19.2900	19.6000	19.1300	19.3700	+1.149%	2,152,706	-11.874%
2026-01-06	18.8600	19.2650	18.7100	19.1500	+1.645%	1,762,778	-10.862%
2026-01-05	19.4300	19.5700	18.6900	18.8400	-3.681%	3,307,365	-9.395%
2026-01-02	20.0500	20.0500	19.4600	19.5600	-2.590%	1,877,165	-12.730%
2025-12-31	19.8600	20.4000	19.8100	20.0800	+1.159%	1,891,486	-14.990%
2025-12-30	19.9500	20.1850	19.6450	19.8500	-0.700%	2,680,378	-14.005%
2025-12-29	19.9800	20.0700	19.8400	19.9900	+0.050%	1,329,393	-14.607%
2025-12-26	19.7000	20.0290	19.5200	19.9800	+1.113%	963,410	-14.565%
2025-12-24	19.5900	19.9200	19.5900	19.7600	+0.816%	737,947	-13.613%
2025-12-23	19.6600	19.8600	19.5300	19.6000	-0.305%	1,491,127	-12.908%
2025-12-22	19.4100	19.6800	19.3700	19.6600	+0.102%	1,722,657	-13.174%
2025-12-19	19.8300	20.1700	19.5400	19.6400	+0.770%	3,376,262	-13.086%
2025-12-18	19.6300	19.8419	19.4200	19.4900	-0.865%	1,690,960	-12.417%
2025-12-17	19.3000	20.1400	19.2200	19.6600	+2.878%	1,670,473	-13.174%
2025-12-16	19.2600	19.4750	19.0700	19.1100	-0.984%	1,335,620	-10.675%
2025-12-15	18.9300	19.3500	18.8200	19.3000	+2.279%	1,318,831	-11.554%
2025-12-12	18.7600	19.2600	18.6300	18.8700	+1.071%	1,307,063	-9.539%
2025-12-11	18.6700	19.0000	18.5600	18.6700	+0.161%	1,983,961	-8.570%
2025-12-10	18.6600	18.8100	18.4500	18.6400	+0.107%	1,431,262	-8.423%
2025-12-09	18.6300	18.9300	18.4550	18.6200	+0.108%	1,763,866	-8.324%
2025-12-08	18.8500	19.1400	18.5400	18.6000	-1.743%	1,475,729	-8.226%
2025-12-05	18.7400	19.1000	18.5601	18.9300	+1.014%	1,853,502	-9.826%
2025-12-04	19.0700	19.1450	18.5800	18.7400	-1.316%	1,345,521	-8.911%
2025-12-03	19.1300	19.3900	18.9800	18.9900	0.000%	1,583,354	-10.111%
2025-12-02	19.5700	19.5700	18.7200	18.9900	-2.063%	1,224,790	-10.111%
2025-12-01	19.6800	19.7600	19.3700	19.3900	-1.474%	1,241,290	-11.965%
2025-11-28	19.7200	19.8000	19.4050	19.6800	-0.203%	681,021	-13.262%
2025-11-26	19.9000	20.0600	19.5450	19.7200	-1.103%	2,240,015	-13.438%
2025-11-25	19.9400	20.5050	19.8700	19.9400	+1.013%	1,824,198	-14.393%
2025-11-24	20.0300	20.6600	19.6900	19.7400	-2.180%	3,893,383	-13.526%
2025-11-21	20.1100	20.7100	19.9400	20.1800	+0.348%	1,626,083	-15.411%
2025-11-20	19.6900	20.2100	19.5200	20.1100	+3.713%	1,681,310	-15.117%
2025-11-19	19.6700	19.6700	19.1207	19.3900	-1.524%	1,536,593	-11.965%
2025-11-18	20.1900	20.4000	19.6100	19.6900	-2.476%	1,644,639	-13.306%
2025-11-17	19.7200	20.3000	19.6700	20.1900	+2.228%	1,913,368	-15.453%
2025-11-14	19.4400	19.7800	19.3550	19.7500	+0.920%	1,271,422	-13.570%
2025-11-13	19.5500	20.0300	19.3200	19.5700	+0.051%	1,616,282	-12.775%
2025-11-12	19.1400	19.8000	19.1300	19.5600	+2.731%	1,433,394	-12.730%
2025-11-11	19.3600	19.6700	18.9600	19.0400	-0.937%	1,686,429	-10.347%
2025-11-10	20.4900	20.5219	19.1900	19.2200	-3.852%	1,595,752	-11.186%
2025-11-07	20.3000	20.5650	19.5900	19.9900	-0.547%	1,826,266	-14.607%
2025-11-06	20.5700	20.8556	19.9400	20.1000	-2.332%	2,599,768	-15.075%
2025-11-05	20.2000	20.7600	20.1850	20.5800	+1.881%	2,136,143	-17.055%
2025-11-04	19.9600	20.2800	19.6300	20.2000	+1.866%	1,974,833	-15.495%
2025-11-03	19.3700	19.9000	19.0000	19.8300	+1.329%	2,490,489	-13.918%
2025-10-31	19.1800	19.9750	19.0700	19.5700	+1.768%	2,175,834	-12.775%
2025-10-30	19.6800	19.7800	18.9600	19.2300	-2.336%	2,333,998	-11.232%
2025-10-29	19.5500	20.0000	19.3750	19.6900	-0.455%	2,106,339	-13.306%
2025-10-28	20.2500	20.3250	19.7200	19.7800	-2.610%	1,863,207	-13.701%
2025-10-27	20.2600	20.6600	20.0200	20.3100	+0.247%	2,973,869	-15.953%
2025-10-24	20.7800	21.1275	20.2400	20.2600	-1.794%	3,276,390	-15.745%
2025-10-23	19.4200	20.9100	18.4700	20.6300	-17.348%	8,015,844	-17.256%
2025-10-22	25.4400	25.6600	24.8700	24.9600	-1.887%	1,462,702	-31.611%
2025-10-21	25.1600	25.5300	25.0200	25.4400	+1.153%	1,012,404	-32.901%
2025-10-20	24.7200	25.1600	24.6700	25.1500	+2.402%	935,125	-32.127%
2025-10-17	24.2600	24.7100	24.1700	24.5600	+1.909%	877,274	-30.497%
2025-10-16	24.3300	25.1400	24.0000	24.1000	-1.148%	1,346,643	-29.170%
2025-10-15	24.1300	24.4000	23.9900	24.3800	+0.827%	1,060,517	-29.984%
2025-10-14	23.9900	24.2300	23.7600	24.1800	+0.249%	724,792	-29.404%
2025-10-13	23.9000	24.3100	23.6800	24.1200	+0.542%	1,192,418	-29.229%
2025-10-10	24.7600	24.7600	23.9500	23.9900	-2.400%	1,690,547	-28.845%
2025-10-09	24.1500	24.6400	23.9400	24.5800	+2.204%	1,462,748	-30.553%
2025-10-08	24.0000	24.3000	23.5800	24.0500	-0.866%	1,140,268	-29.023%
2025-10-07	23.7900	24.3200	23.5000	24.2600	+2.320%	1,495,359	-29.637%
2025-10-06	24.6500	24.8200	23.6100	23.7100	-3.930%	1,374,265	-28.005%
2025-10-03	24.3200	25.0000	24.1200	24.6800	+1.480%	1,574,635	-30.835%
2025-10-02	24.7300	24.7350	23.8900	24.3200	-2.015%	1,693,451	-29.811%
2025-10-01	24.9000	25.0950	24.5550	24.8200	0.000%	1,326,305	-31.225%
2025-09-30	24.5600	25.0200	24.4900	24.8200	+0.935%	1,018,589	-31.225%
2025-09-29	24.6500	24.7100	24.3000	24.5900	-0.486%	1,238,106	-30.582%
2025-09-26	24.7900	24.9750	24.4900	24.7100	-0.282%	1,052,481	-30.919%
2025-09-25	25.4400	25.4600	24.6300	24.7800	-2.055%	1,542,665	-31.114%
2025-09-24	25.6300	25.7900	25.2500	25.3000	-1.288%	1,258,352	-32.530%
2025-09-23	26.2800	26.2900	25.5750	25.6300	-2.176%	1,520,999	-33.398%
2025-09-22	26.3600	26.4050	26.1000	26.2000	-0.607%	883,742	-34.847%
2025-09-19	26.9100	26.9650	26.3300	26.3600	-1.935%	2,342,393	-35.243%
2025-09-18	26.5400	27.0700	26.4100	26.8800	+1.319%	1,188,674	-36.496%
2025-09-17	27.0300	27.3050	26.4800	26.5300	-1.741%	1,355,294	-35.658%
2025-09-16	26.3100	27.1300	26.2700	27.0000	+3.290%	1,905,544	-36.778%
2025-09-15	27.1500	27.1900	26.1250	26.1400	-3.685%	2,079,612	-34.698%
2025-09-12	27.4700	27.5250	27.0100	27.1400	-1.915%	929,798	-37.104%
2025-09-11	27.1200	27.8150	27.1200	27.6700	+1.915%	1,470,340	-38.309%
2025-09-10	27.8800	27.9450	27.0850	27.1500	-3.552%	1,148,662	-37.127%
2025-09-09	28.1500	28.2800	27.8250	28.1500	-0.106%	1,143,114	-39.361%
2025-09-08	28.3800	28.3800	27.4900	28.1800	-0.949%	1,595,512	-39.425%
2025-09-05	28.6000	28.9500	28.2250	28.4500	-0.280%	1,302,491	-40.000%
2025-09-04	28.6850	28.7100	28.3250	28.5300	-0.454%	1,512,995	-40.168%
2025-09-03	28.8700	28.9200	28.4900	28.6600	0.000%	1,214,366	-40.440%
2025-09-02	28.6800	28.8800	28.4800	28.6600	+0.105%	1,133,037	-40.440%
2025-08-29	28.7300	28.9700	28.5100	28.6300	-0.035%	1,012,839	-40.377%
2025-08-28	29.0400	29.3200	28.6200	28.6400	-1.648%	989,143	-40.398%
2025-08-27	28.6100	29.1400	28.5400	29.1200	+1.322%	612,170	-41.380%
2025-08-26	29.2500	29.4450	28.5642	28.7400	-1.844%	930,219	-40.605%
2025-08-25	29.9800	29.9800	29.2301	29.2800	-2.950%	935,908	-41.701%
2025-08-22	29.6300	30.3600	29.5050	30.1700	+2.724%	1,122,034	-43.421%
2025-08-21	28.7500	29.5200	28.5700	29.3700	+1.838%	1,179,439	-41.879%
2025-08-20	28.6800	29.2600	28.6500	28.8400	+0.453%	768,108	-40.811%
2025-08-19	28.4500	28.9800	28.2900	28.7100	+1.413%	819,169	-40.543%
2025-08-18	28.4100	28.6200	28.1350	28.3100	-0.352%	1,082,097	-39.703%
2025-08-15	29.1500	29.3308	28.2800	28.4100	-2.169%	1,281,520	-39.916%
2025-08-14	29.5000	29.5750	28.9200	29.0400	-2.354%	965,261	-41.219%
2025-08-13	29.1200	29.8825	28.9350	29.7400	+2.234%	3,481,557	-42.603%
2025-08-12	28.9400	29.3100	28.5400	29.0900	+0.692%	2,340,639	-41.320%
2025-08-11	29.4700	29.6400	28.6300	28.8900	-1.902%	1,453,278	-40.914%
2025-08-08	30.0200	30.2900	29.4100	29.4500	-1.866%	1,061,070	-42.037%
2025-08-07	29.7900	30.1000	29.5100	30.0100	+0.739%	775,085	-43.119%
2025-08-06	30.0200	30.2400	29.7300	29.7900	-0.766%	824,367	-42.699%
2025-08-05	30.6400	30.7800	29.9900	30.0200	-2.087%	1,146,607	-43.138%
2025-08-04	30.0300	30.9050	30.0300	30.6600	+2.030%	1,001,418	-44.325%
2025-08-01	30.4800	30.6300	30.0150	30.0500	-1.346%	916,054	-43.195%
2025-07-31	30.8700	31.0450	30.3300	30.4600	-2.058%	1,282,245	-43.959%
2025-07-30	31.1350	31.8200	31.0000	31.1000	-1.364%	1,742,522	-45.113%
2025-07-29	32.1000	32.3700	31.5000	31.5300	-1.684%	1,001,976	-45.861%
2025-07-28	32.9900	33.1900	32.0700	32.0700	-3.375%	867,166	-46.773%
2025-07-25	32.9800	33.3190	32.8600	33.1900	+0.974%	818,843	-48.569%
2025-07-24	33.3200	33.4400	32.7219	32.8700	+0.797%	1,151,780	-48.068%
2025-07-23	33.1700	33.4400	32.4700	32.6100	-0.791%	781,080	-47.654%
2025-07-22	32.7300	33.4800	32.7300	32.8700	+0.366%	2,273,229	-48.068%
2025-07-21	33.0000	33.2400	32.6600	32.7500	+0.061%	1,453,052	-47.878%
2025-07-18	33.5900	33.6400	32.6300	32.7300	-1.888%	832,703	-47.846%
2025-07-17	33.0700	33.5400	32.7300	33.3600	+0.877%	1,355,822	-48.831%
2025-07-16	33.0100	33.7300	33.0000	33.0700	+0.030%	1,294,835	-48.382%
2025-07-15	34.1200	34.1900	33.0400	33.0600	-2.907%	1,507,039	-48.367%
2025-07-14	32.9700	34.1050	32.6900	34.0500	+3.527%	1,874,322	-49.868%
2025-07-11	32.4800	32.9300	31.9000	32.8900	+1.795%	2,722,583	-48.100%
2025-07-10	31.1850	33.8400	30.4650	32.3100	-0.093%	3,376,562	-47.168%
2025-07-09	31.7800	32.3600	31.3050	32.3400	+1.475%	2,369,029	-47.217%
2025-07-08	31.5200	32.0900	31.4900	31.8700	+0.918%	1,239,046	-46.439%
2025-07-07	31.8800	32.1300	31.2900	31.5800	-1.497%	1,879,760	-45.947%
2025-07-03	32.1200	32.1700	31.5100	32.0600	+0.062%	754,443	-46.756%
2025-07-02	32.4300	32.5350	31.9500	32.0400	-1.203%	1,410,454	-46.723%
2025-07-01	31.5200	33.4700	31.5100	32.4300	+2.659%	1,183,015	-47.364%
2025-06-30	31.9700	32.0800	31.4500	31.5900	-1.003%	1,499,038	-45.964%
2025-06-27	31.8200	32.0150	31.5600	31.9100	+0.504%	2,805,926	-46.506%
2025-06-26	31.9200	32.1462	31.6000	31.7500	+0.126%	890,712	-46.236%
2025-06-25	32.4800	32.5600	31.5800	31.7100	-3.087%	1,775,878	-46.168%
2025-06-24	32.8400	32.8600	32.4900	32.7200	+0.368%	1,145,700	-47.830%
2025-06-23	32.4100	32.7700	32.1050	32.6000	+0.960%	757,195	-47.638%
2025-06-20	32.9300	33.1050	32.2550	32.2900	-1.525%	941,871	-47.135%
2025-06-18	32.6700	33.1600	32.6450	32.7900	+0.031%	1,031,495	-47.941%
2025-06-17	32.6800	33.0400	32.6200	32.7800	-0.576%	1,288,559	-47.926%
2025-06-16	32.5200	32.9900	32.4000	32.9700	+2.011%	1,545,099	-48.226%
2025-06-13	32.7700	33.1400	32.2600	32.3200	-2.297%	1,768,215	-47.184%
2025-06-12	32.9200	33.2350	32.5593	33.0800	+0.091%	1,337,589	-48.398%
2025-06-11	34.1100	34.1600	32.8800	33.0500	-2.708%	901,613	-48.351%
2025-06-10	34.0800	34.3200	33.6800	33.9700	-0.440%	907,630	-49.750%
2025-06-09	33.2000	34.1450	33.2000	34.1200	+2.864%	1,005,271	-49.971%
2025-06-06	33.2200	33.3400	32.7100	33.1700	-0.510%	1,611,802	-48.538%
2025-06-05	33.7300	33.9800	32.9400	33.3400	-1.565%	1,131,065	-48.800%
2025-06-04	34.5800	35.1550	33.8200	33.8700	-1.798%	731,237	-49.601%
2025-06-03	34.0500	34.5400	33.6200	34.4900	+1.025%	882,207	-50.507%
2025-06-02	34.3300	34.6000	33.9450	34.1400	-1.072%	829,671	-50.000%
2025-05-30	34.4900	34.8000	34.2050	34.5100	+0.232%	764,084	-50.536%
2025-05-29	34.3200	34.5800	34.1650	34.4300	+0.291%	757,854	-50.421%
2025-05-28	34.7600	34.9800	34.2300	34.3300	-1.633%	628,044	-50.277%
2025-05-27	34.6800	34.9500	34.3600	34.9000	+1.424%	661,479	-51.089%
2025-05-23	34.2000	34.6300	33.9000	34.4100	+0.175%	600,849	-50.392%
2025-05-22	34.5900	34.8500	34.1400	34.3500	-0.751%	684,723	-50.306%
2025-05-21	35.9100	36.1400	34.5800	34.6100	-4.471%	768,200	-50.679%
2025-05-20	36.0400	36.2500	35.6841	36.2300	+0.360%	465,353	-52.884%
2025-05-19	36.4100	36.4100	35.9950	36.1000	-1.312%	1,023,141	-52.715%
2025-05-16	36.0200	36.6100	35.9000	36.5800	+1.442%	507,408	-53.335%
2025-05-15	35.4800	36.0600	35.2700	36.0600	+1.922%	760,680	-52.662%
2025-05-14	35.8300	36.1500	35.3700	35.3800	-1.503%	691,964	-51.752%
2025-05-13	36.1100	36.3600	35.7800	35.9200	-0.111%	692,224	-52.478%
2025-05-12	36.1800	36.9200	35.8400	35.9600	+0.391%	1,226,160	-52.531%
2025-05-09	35.6700	36.2050	35.6700	35.8200	-0.028%	778,448	-52.345%
2025-05-08	35.4500	35.9700	35.3500	35.8300	+1.301%	630,550	-52.358%
2025-05-07	36.2200	36.2200	35.1400	35.3700	-2.266%	932,121	-51.739%
2025-05-06	36.7200	36.9900	36.1000	36.1900	-1.951%	678,649	-52.832%
2025-05-05	36.4000	36.9700	36.3650	36.9100	+0.572%	695,639	-53.752%
2025-05-02	36.2300	36.8700	36.1050	36.7000	+2.058%	722,247	-53.488%
2025-05-01	35.8900	36.1500	35.4350	35.9600	-0.415%	820,322	-52.531%
2025-04-30	35.9400	36.2675	35.4600	36.1100	+0.866%	1,150,984	-52.728%
2025-04-29	35.3100	35.8200	34.9700	35.8000	+0.902%	922,069	-52.318%
2025-04-28	35.3500	35.6900	35.1600	35.4800	+0.710%	2,256,869	-51.888%
2025-04-25	35.4800	35.4950	34.6750	35.2300	-0.536%	645,464	-51.547%
2025-04-24	36.1400	36.4850	35.3400	35.4200	-2.128%	741,044	-51.807%
2025-04-23	36.2000	36.4800	35.9700	36.1900	-0.138%	1,005,212	-52.832%
2025-04-22	36.5200	36.8550	36.2000	36.2400	+0.138%	712,716	-52.897%
2025-04-21	37.0200	37.2000	36.0450	36.1900	-3.002%	940,240	-52.832%
2025-04-17	36.4600	37.3900	36.4600	37.3100	+2.247%	884,684	-54.248%
2025-04-16	37.7500	38.0300	36.3100	36.4900	-3.184%	843,506	-53.220%
2025-04-15	37.3700	37.9500	36.9100	37.6900	+0.319%	960,146	-54.709%
2025-04-14	37.8200	38.1500	36.7300	37.5700	-1.132%	1,427,188	-54.565%
2025-04-11	36.6800	38.1000	36.6750	38.0000	+4.770%	1,731,243	-55.079%
2025-04-10	35.8100	37.7150	35.5600	36.2700	+0.110%	1,505,185	-52.936%
2025-04-09	35.4500	37.3950	34.3350	36.2300	+9.159%	3,349,571	-52.884%
2025-04-08	34.1800	34.3750	32.4700	33.1900	-2.066%	2,236,833	-48.569%
2025-04-07	32.4600	34.6150	32.4600	33.8900	+0.118%	1,909,423	-49.631%
2025-04-04	34.3000	34.7200	33.6300	33.8500	-2.506%	1,161,188	-49.572%
2025-04-03	34.3200	35.4000	33.7368	34.7200	+0.289%	1,457,252	-50.835%
2025-04-02	34.6700	34.8550	34.1300	34.6200	-0.574%	760,751	-50.693%
2025-04-01	34.3600	35.0400	34.1700	34.8200	+0.957%	1,069,209	-50.976%
2025-03-31	34.2500	34.8000	34.0450	34.4900	+0.262%	1,024,120	-50.507%
2025-03-28	34.2900	34.4200	33.7500	34.4000	+1.028%	538,976	-50.378%
2025-03-27	33.5400	34.0700	33.3300	34.0500	+2.068%	503,199	-49.868%
2025-03-26	33.2500	33.6700	33.1200	33.3600	+0.452%	584,917	-48.831%
2025-03-25	33.2300	33.7500	32.8300	33.2100	-0.569%	661,543	-48.600%
2025-03-24	33.0700	33.4250	32.9000	33.4000	+1.212%	651,048	-48.892%
2025-03-21	33.2200	33.4771	32.9350	33.0000	-0.960%	1,015,927	-48.273%
2025-03-20	33.3900	33.7400	33.0500	33.3200	-0.210%	614,619	-48.770%
2025-03-19	33.0700	33.6550	32.6250	33.3900	+0.240%	706,896	-48.877%
2025-03-18	34.4500	34.5500	33.2500	33.3100	-3.309%	797,898	-48.754%
2025-03-17	34.5400	34.9650	34.4050	34.4500	-0.232%	578,781	-50.450%
2025-03-14	34.1400	34.6500	33.7900	34.5300	+0.759%	577,483	-50.565%
2025-03-13	35.0100	35.2400	33.6500	34.2700	-2.225%	774,585	-50.190%
2025-03-12	35.6000	35.7500	35.0200	35.0500	-2.259%	810,139	-51.298%
2025-03-11	36.1000	36.4000	35.3900	35.8600	-0.637%	765,766	-52.398%
2025-03-10	36.4900	37.2550	35.9050	36.0900	-1.204%	1,191,151	-52.702%
2025-03-07	35.8700	37.1200	35.5300	36.5300	+2.268%	938,395	-53.271%
2025-03-06	35.2300	35.7400	34.4400	35.7200	+0.847%	960,021	-52.212%
2025-03-05	36.1600	36.6900	35.3700	35.4200	-2.985%	1,056,681	-51.807%
2025-03-04	37.9100	38.1600	36.4600	36.5100	-3.617%	883,780	-53.246%
2025-03-03	37.6200	38.1100	37.5750	37.8800	+0.344%	671,710	-54.937%
2025-02-28	37.3400	38.0900	37.1100	37.7500	+1.999%	913,002	-54.781%
2025-02-27	36.8700	37.4400	36.8700	37.0100	-0.108%	569,215	-53.877%
2025-02-26	37.0500	37.4700	36.7800	37.0500	-0.617%	581,873	-53.927%
2025-02-25	37.5200	37.7850	37.2700	37.2800	-0.294%	785,331	-54.211%
2025-02-24	37.4400	38.1400	37.1500	37.3900	+0.214%	718,373	-54.346%
2025-02-21	37.3100	37.6050	36.9200	37.3100	+0.539%	750,133	-54.248%
2025-02-20	37.2000	37.3100	36.7100	37.1100	-0.749%	802,403	-54.002%
2025-02-19	37.1600	37.8000	37.0542	37.3900	+0.511%	816,113	-54.346%
2025-02-18	37.5200	37.5200	36.7000	37.2000	-1.300%	870,671	-54.113%
2025-02-14	38.4000	38.7900	37.6850	37.6900	-1.772%	391,736	-54.709%
2025-02-13	38.2300	38.5000	37.9100	38.3700	+0.762%	486,168	-55.512%
2025-02-12	37.5000	38.3250	37.5000	38.0800	-0.079%	513,341	-55.173%
2025-02-11	37.4200	38.1800	37.4200	38.1100	+1.114%	633,758	-55.209%
2025-02-10	37.0100	37.7400	36.6650	37.6900	+2.252%	682,665	-54.709%
2025-02-07	37.0600	37.4700	36.4900	36.8600	-0.378%	769,832	-53.690%
2025-02-06	37.1400	37.3300	36.7000	37.0000	+0.407%	1,589,854	-53.865%
2025-02-05	37.0400	37.3900	36.7000	36.8500	-0.405%	1,066,471	-53.677%
2025-02-04	37.4900	37.6900	36.9900	37.0000	-1.307%	789,593	-53.865%
2025-02-03	37.6600	38.3900	37.4900	37.4900	-1.342%	777,354	-54.468%
2025-01-31	38.0300	38.3800	37.6800	38.0000	-0.783%	1,105,616	-55.079%
2025-01-30	38.6400	38.6700	37.9300	38.3000	-0.390%	1,214,599	-55.431%
2025-01-29	37.3900	38.8100	37.3900	38.4500	+0.813%	996,490	-55.605%
2025-01-28	39.1500	39.2886	38.0600	38.1400	-3.026%	814,152	-55.244%
2025-01-27	37.3200	40.0100	37.3200	39.3300	+4.880%	1,872,819	-56.598%
2025-01-24	37.3900	37.8100	37.1300	37.5000	-0.319%	1,017,272	-54.480%
2025-01-23	36.8900	37.7700	36.3250	37.6200	+1.238%	1,646,272	-54.625%
2025-01-22	36.0700	37.2100	36.0400	37.1600	+3.108%	1,123,523	-54.064%
2025-01-21	34.1100	36.1499	34.1100	36.0400	+6.407%	1,044,124	-52.636%
2025-01-17	33.7300	34.1300	33.4000	33.8700	+1.681%	990,086	-49.601%
2025-01-16	33.0400	33.3475	32.6100	33.3100	+1.001%	1,074,205	-48.754%
2025-01-15	34.3700	34.5550	32.8500	32.9800	-3.284%	1,018,361	-48.241%
2025-01-14	34.4800	34.6100	33.9400	34.1000	-1.073%	1,110,295	-49.941%
2025-01-13	34.2700	34.9499	34.1550	34.4700	+0.320%	1,390,554	-50.479%
2025-01-10	35.2000	35.3650	33.8600	34.3600	-4.129%	1,915,530	-50.320%
2025-01-08	35.7700	37.1350	35.7000	35.8400	-2.503%	2,649,734	-52.372%
2025-01-07	37.2100	38.0150	36.7300	36.7600	-0.756%	2,076,993	-53.564%
2025-01-06	39.2500	39.6050	36.9500	37.0400	-6.228%	1,800,670	-53.915%
2025-01-03	39.1900	39.5500	38.8500	39.5000	+1.256%	727,077	-56.785%
2025-01-02	39.0700	39.2300	38.5250	39.0100	+0.077%	695,059	-56.242%
2024-12-31	38.6900	39.1300	38.6900	38.9800	+0.671%	574,550	-56.208%
2024-12-30	38.7000	38.9700	38.1550	38.7200	-0.180%	804,529	-55.914%
2024-12-27	38.7200	39.3100	38.4300	38.7900	-0.538%	800,939	-55.994%
2024-12-26	38.4500	39.1400	38.2200	39.0000	+1.089%	432,464	-56.231%
2024-12-24	38.1700	38.6600	38.0000	38.5800	+1.180%	172,571	-55.754%
2024-12-23	38.4300	38.6800	37.9300	38.1300	-0.574%	383,735	-55.232%
2024-12-20	38.5500	39.4000	38.2700	38.3500	-1.287%	1,615,636	-55.489%
2024-12-19	38.9100	39.1100	38.4600	38.8500	-0.538%	806,750	-56.062%
2024-12-18	39.5300	39.8450	38.8000	39.0600	-1.711%	959,620	-56.298%
2024-12-17	39.7300	40.2500	39.4000	39.7400	-0.401%	1,057,350	-57.046%
2024-12-16	39.7200	40.3150	39.4450	39.9000	+0.580%	648,809	-57.218%
2024-12-13	39.5600	39.6700	39.2100	39.6700	+0.151%	941,020	-56.970%
2024-12-12	39.6300	40.1100	39.4035	39.6100	+0.177%	643,391	-56.905%
2024-12-11	39.7300	40.0600	39.4700	39.5400	-0.025%	713,576	-56.829%
2024-12-10	39.8500	39.8500	39.1900	39.5500	-0.827%	803,997	-56.839%
2024-12-09	39.3800	39.9400	39.3300	39.8800	+1.813%	591,930	-57.197%
2024-12-06	39.2100	39.5300	38.9000	39.1700	+0.384%	655,306	-56.421%
2024-12-05	39.5500	39.6550	38.9200	39.0200	-1.090%	679,250	-56.253%
2024-12-04	39.5600	39.9600	39.3600	39.4500	-0.630%	711,243	-56.730%
2024-12-03	39.8400	40.0000	39.6200	39.7000	-0.264%	572,210	-57.003%
2024-12-02	39.8000	39.8650	39.3750	39.8050	+0.038%	582,404	-57.116%
2024-11-29	40.2100	40.2550	39.7200	39.7900	-0.326%	499,056	-57.100%
2024-11-27	40.2700	40.5250	39.7100	39.9200	-0.225%	575,133	-57.239%
2024-11-26	39.8200	40.2800	39.7100	40.0100	+0.427%	1,009,158	-57.336%
2024-11-25	38.9800	40.0000	38.9800	39.8400	+2.128%	1,187,438	-57.154%
2024-11-22	39.1100	39.4150	38.7550	39.0100	-0.256%	1,006,810	-56.242%
2024-11-21	39.1200	39.2600	38.4524	39.1100	-0.077%	1,581,087	-56.354%
2024-11-20	37.9500	39.5400	37.6800	39.1400	+3.000%	2,167,026	-56.387%
2024-11-19	37.7800	38.0400	36.6480	38.0000	+0.582%	930,753	-55.079%
2024-11-18	36.9300	38.3299	36.7700	37.7800	+2.915%	1,608,120	-54.817%
2024-11-15	37.4600	37.6400	36.2500	36.7100	-1.635%	870,644	-53.500%
2024-11-14	36.9200	37.7450	36.7700	37.3200	+2.331%	1,445,981	-54.260%
2024-11-13	36.7800	36.7800	36.2850	36.4700	-0.654%	712,429	-53.194%
2024-11-12	36.9100	37.1550	36.6200	36.7100	-0.461%	960,507	-53.500%
2024-11-11	36.6300	36.9100	36.1200	36.8800	+1.794%	772,719	-53.715%
2024-11-08	35.5300	36.2500	35.3300	36.2300	+1.570%	669,385	-52.884%
2024-11-07	36.1000	36.1100	35.4800	35.6700	-1.054%	1,142,163	-52.145%
2024-11-06	35.9600	36.4500	35.5300	36.0500	+3.473%	1,195,229	-52.649%
2024-11-05	34.3300	34.8600	34.0600	34.8400	+1.545%	771,034	-51.005%
2024-11-04	34.1700	34.4100	33.9600	34.3100	+0.616%	631,059	-50.248%
2024-11-01	33.8300	34.1300	33.7700	34.1000	+1.307%	522,353	-49.941%
2024-10-31	33.8100	34.0100	33.6600	33.6600	-0.825%	564,065	-49.287%
2024-10-30	33.7500	33.9900	33.6900	33.9400	+0.503%	478,526	-49.705%
2024-10-29	33.6700	33.9950	33.4500	33.7700	-0.207%	662,935	-49.452%
2024-10-28	33.7200	34.3100	33.6400	33.8400	+1.136%	816,928	-49.557%
2024-10-25	33.2000	33.9800	33.0300	33.4600	+0.390%	929,103	-48.984%
2024-10-24	32.6900	33.7300	32.3100	33.3300	+3.349%	1,587,762	-48.785%
2024-10-23	32.3100	32.5900	32.1000	32.2500	-0.800%	1,391,437	-47.070%
2024-10-22	32.5900	32.7950	32.4200	32.5100	-0.276%	550,326	-47.493%
2024-10-21	33.2100	33.3300	32.4900	32.6000	-1.689%	497,203	-47.638%
2024-10-18	33.1900	33.4700	33.0650	33.1600	+0.333%	692,419	-48.522%
2024-10-17	33.9500	33.9850	32.9700	33.0500	-2.392%	675,565	-48.351%
2024-10-16	34.2200	34.4100	33.7510	33.8600	-1.052%	656,711	-49.587%
2024-10-15	34.1000	34.3800	33.9800	34.2200	+0.205%	923,581	-50.117%
2024-10-14	33.8900	34.2600	33.6701	34.1500	+0.708%	687,002	-50.015%
2024-10-11	33.8400	34.2700	33.7000	33.9100	+0.118%	467,337	-49.661%
2024-10-10	33.2300	33.9390	33.1400	33.8700	+1.651%	590,510	-49.601%
2024-10-09	33.2900	33.6600	33.1000	33.3200	-0.180%	532,557	-48.770%
2024-10-08	33.9100	34.1050	33.3600	33.3800	-1.243%	517,638	-48.862%
2024-10-07	34.2700	34.2800	33.6100	33.8000	-1.198%	698,533	-49.497%
2024-10-04	34.0900	34.5600	33.9850	34.2100	+0.323%	510,100	-50.102%
2024-10-03	33.6100	34.3300	33.4800	34.1000	+0.947%	592,391	-49.941%
2024-10-02	34.6400	34.6400	33.1800	33.7800	-3.070%	1,267,612	-49.467%
2024-10-01	34.8000	35.0050	34.2300	34.8500	+0.230%	886,844	-51.019%
2024-09-30	34.6200	34.9800	34.4900	34.7700	+0.202%	545,535	-50.906%
2024-09-27	34.5300	34.8500	34.3850	34.7000	+1.284%	746,274	-50.807%
2024-09-26	34.2100	34.5238	33.9900	34.2600	+0.676%	737,814	-50.175%
2024-09-25	34.5000	34.5750	33.7700	34.0300	-1.047%	761,707	-49.838%
2024-09-24	34.2400	34.4950	33.8200	34.3900	+0.821%	749,519	-50.363%
2024-09-23	33.6700	34.1400	33.2300	34.1100	+0.649%	1,042,682	-49.956%
2024-09-20	34.3800	34.6100	33.8800	33.8900	-1.224%	1,995,548	-49.631%
2024-09-19	33.7000	34.3400	33.3900	34.3100	+2.113%	735,296	-50.248%
2024-09-18	33.3700	34.3300	33.3200	33.6000	+0.269%	1,291,430	-49.196%
2024-09-17	33.9900	34.1400	33.4750	33.5100	-1.121%	730,656	-49.060%
2024-09-16	34.3100	34.4200	33.8250	33.8900	-0.761%	1,074,527	-49.631%
2024-09-13	33.6900	34.2900	33.4800	34.1500	+2.337%	608,049	-50.015%
2024-09-12	33.3800	33.6000	33.0800	33.3700	+0.090%	465,418	-48.846%
2024-09-11	33.3000	33.3600	32.6100	33.3400	-0.567%	633,934	-48.800%
2024-09-10	33.2600	33.7900	33.0300	33.5300	+0.359%	1,295,543	-49.090%
2024-09-09	32.4500	33.6000	32.1100	33.4100	+2.296%	1,100,273	-48.908%
2024-09-06	33.5500	33.7300	32.5400	32.6600	-2.913%	937,389	-47.734%

.dark-mode .ZLbHYZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZLbHYZ{ color: #333333; background-color: white; border: 2px solid #333333; }SMPLThe Simply Good Foods Company Common Stockstock NASDAQ

SMPL
The Simply Good Foods Company Common Stock
stock NASDAQ