Dark

SMPL
The Simply Good Foods Company Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

9.61USD+1.909%(+0.18)2,400,133

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:13:30 AM EDT

9.43USD0.000%(0.00)644

After-hours

Sep 24, 2026 4:50:30 PM EDT

9.50USD+0.796%(+0.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	9.4200	9.6350	9.3800	9.6000	+1.803%	2,400,133	0.000%
2026-09-24	9.6100	9.7150	9.3750	9.4300	-1.668%	1,717,414	+1.803%
2026-09-23	10.0300	10.0300	9.5800	9.5900	-4.196%	1,858,133	+0.104%
2026-09-22	10.1900	10.2350	9.9850	10.0100	+0.502%	1,314,033	-4.096%
2026-09-21	10.0900	10.1800	9.8950	9.9600	-1.678%	1,972,389	-3.614%
2026-09-18	9.8600	10.1800	9.7600	10.1300	+0.796%	4,947,137	-5.232%
2026-09-17	10.4100	10.4200	10.0100	10.0500	-1.374%	3,063,268	-4.478%
2026-09-16	9.8300	10.3500	9.8300	10.1900	+3.662%	2,086,076	-5.790%
2026-09-15	9.8500	9.9800	9.7450	9.8300	-1.107%	1,876,395	-2.340%
2026-09-14	10.0400	10.3100	9.8300	9.9400	+1.016%	2,899,982	-3.421%
2026-09-11	10.3900	10.4700	9.8300	9.8400	-3.906%	3,443,359	-2.439%
2026-09-10	10.3500	10.4350	10.0350	10.2400	-1.444%	2,231,222	-6.250%
2026-09-09	10.6100	10.7450	10.1250	10.3900	-3.439%	2,273,676	-7.603%
2026-09-08	11.4250	11.4250	10.7000	10.7600	-6.026%	2,224,902	-10.781%
2026-09-04	11.3400	11.4700	11.1900	11.4500	-0.348%	1,304,939	-16.157%
2026-09-03	11.3400	11.5900	11.1854	11.4900	+1.862%	1,918,882	-16.449%
2026-09-02	11.4100	11.8100	11.2600	11.2800	-0.879%	1,834,704	-14.894%
2026-09-01	11.3100	11.8200	11.2300	11.3800	-0.611%	2,635,828	-15.641%
2026-08-31	10.8300	11.5200	10.7800	11.4500	+4.758%	3,789,469	-16.157%
2026-08-28	10.2900	10.9400	10.2900	10.9300	+7.052%	1,733,247	-12.168%
2026-08-27	10.4600	10.5200	10.1300	10.2100	-3.131%	2,329,671	-5.975%
2026-08-26	10.8100	10.8850	10.5100	10.5400	-3.744%	1,250,937	-8.918%
2026-08-25	11.1000	11.1000	10.7650	10.9500	-0.182%	2,036,109	-12.329%
2026-08-24	10.9000	11.1150	10.8950	10.9700	+0.827%	1,071,225	-12.489%
2026-08-21	11.0000	11.0250	10.8250	10.8800	-1.001%	988,750	-11.765%
2026-08-20	11.2800	11.5700	10.9100	10.9900	-4.017%	1,394,582	-12.648%
2026-08-19	11.0500	11.6000	11.0450	11.4500	+4.376%	2,740,734	-16.157%
2026-08-18	11.0100	11.0100	10.7800	10.9700	+1.199%	1,271,456	-12.489%
2026-08-17	11.1700	11.1700	10.7850	10.8400	-4.156%	1,442,937	-11.439%
2026-08-14	11.0900	11.3950	10.9500	11.3100	+1.163%	1,764,728	-15.119%
2026-08-13	11.0800	11.2990	10.9100	11.1800	+2.194%	1,994,601	-14.132%
2026-08-12	10.8500	10.9650	10.6600	10.9400	+0.737%	2,430,540	-12.249%
2026-08-11	10.7900	10.8900	10.6100	10.8600	+0.463%	2,136,594	-11.602%
2026-08-10	11.0300	11.1700	10.7700	10.8100	-2.613%	1,617,546	-11.193%
2026-08-07	11.1500	11.2300	10.9350	11.1000	-0.627%	1,352,698	-13.514%
2026-08-06	11.1100	11.1800	10.8400	11.1700	-0.089%	1,755,197	-14.056%
2026-08-05	11.3500	11.4000	11.1100	11.1800	-1.324%	2,376,282	-14.132%
2026-08-04	11.1500	11.5400	11.0500	11.3300	+0.088%	2,335,613	-15.269%
2026-08-03	10.3600	11.3600	10.3200	11.3200	+11.198%	2,476,712	-15.194%
2026-07-31	10.2800	10.4700	10.0900	10.1800	-1.927%	1,646,609	-5.697%
2026-07-30	10.1500	10.4150	9.8750	10.3800	+1.268%	3,097,090	-7.514%
2026-07-29	10.6200	10.8400	10.2400	10.2500	-3.665%	2,518,142	-6.341%
2026-07-28	10.9600	11.2100	10.6100	10.6400	-0.188%	2,406,714	-9.774%
2026-07-27	10.4000	10.7900	10.3200	10.6600	+4.305%	2,508,748	-9.944%
2026-07-24	10.3600	10.5000	10.1300	10.2200	-0.584%	3,087,580	-6.067%
2026-07-23	10.4300	10.5700	10.1200	10.2800	-2.374%	3,854,144	-6.615%
2026-07-22	11.2000	11.2200	10.4800	10.5300	-4.620%	2,677,729	-8.832%
2026-07-21	10.7100	11.1200	10.7100	11.0400	+1.099%	2,345,620	-13.043%
2026-07-20	11.0200	11.2923	10.7400	10.9200	-1.444%	2,786,678	-12.088%
2026-07-17	12.0400	12.3600	11.0300	11.0800	-8.202%	2,520,026	-13.357%
2026-07-16	12.1900	12.3700	11.9400	12.0700	+1.599%	2,144,992	-20.464%
2026-07-15	12.3800	12.8100	11.8600	11.8800	-3.806%	1,959,020	-19.192%
2026-07-14	13.1200	13.2000	12.2850	12.3500	-7.213%	3,132,521	-22.267%
2026-07-13	12.8900	13.4500	12.8100	13.3100	+4.229%	2,657,738	-27.874%
2026-07-10	12.8300	13.0000	12.0250	12.7700	-1.845%	3,707,131	-24.824%
2026-07-09	15.0300	15.0880	12.2805	13.0100	+1.324%	6,953,732	-26.211%
2026-07-08	13.1400	13.1500	12.6700	12.8400	-2.506%	2,626,614	-25.234%
2026-07-07	13.2800	13.5000	13.1700	13.1700	+1.620%	1,815,325	-27.107%
2026-07-06	13.5300	13.6200	12.8744	12.9600	-5.608%	2,266,783	-25.926%
2026-07-02	13.6000	13.8450	13.3600	13.7300	+1.704%	2,016,626	-30.080%
2026-07-01	13.5600	13.8050	13.3250	13.5000	+1.657%	2,025,152	-28.889%
2026-06-30	13.1100	13.4350	13.0800	13.2800	+1.065%	1,607,092	-27.711%
2026-06-29	13.1600	13.2450	12.8000	13.1400	+0.613%	3,843,613	-26.941%
2026-06-26	12.4200	13.2300	12.3600	13.0600	+6.265%	5,191,618	-26.493%
2026-06-25	12.6300	12.8200	12.2500	12.2900	-2.692%	1,335,576	-21.888%
2026-06-24	12.1800	12.8250	12.1800	12.6300	+3.865%	1,769,618	-23.990%
2026-06-23	12.0900	12.2400	11.9800	12.1600	+2.530%	1,719,233	-21.053%
2026-06-22	12.5300	12.6200	11.8400	11.8600	-6.097%	2,561,874	-19.056%
2026-06-18	12.2200	12.7400	12.0700	12.6300	+4.036%	4,125,595	-23.990%
2026-06-17	12.4200	12.6700	12.0200	12.1400	-3.267%	1,624,783	-20.923%
2026-06-16	12.5700	12.6650	12.3650	12.5500	+0.320%	1,497,057	-23.506%
2026-06-15	12.5200	12.7050	12.4350	12.5100	-0.477%	1,508,401	-23.261%
2026-06-12	12.6400	12.8150	12.4800	12.5700	-0.554%	1,589,510	-23.628%
2026-06-11	12.4300	12.6740	12.3250	12.6400	+0.238%	1,648,717	-24.051%
2026-06-10	12.5000	12.9100	12.4890	12.6100	+1.367%	2,292,517	-23.870%
2026-06-09	11.9300	12.5150	11.9300	12.4400	+4.275%	1,996,235	-22.830%
2026-06-08	11.8600	12.1200	11.7000	11.9300	-0.084%	1,538,370	-19.531%
2026-06-05	11.7200	12.1600	11.6400	11.9400	+2.139%	1,820,659	-19.598%
2026-06-04	11.7000	11.7900	11.3900	11.6900	+2.454%	3,080,066	-17.879%
2026-06-03	11.5300	11.6950	11.3550	11.4100	-3.387%	1,849,288	-15.863%
2026-06-02	11.4800	12.0300	11.3300	11.8100	+1.286%	1,834,561	-18.713%
2026-06-01	11.4300	11.6750	11.2700	11.6600	+1.215%	1,838,645	-17.667%
2026-05-29	11.7400	11.8050	11.4250	11.5200	-2.373%	1,993,343	-16.667%
2026-05-28	11.6900	11.9594	11.5200	11.8000	+0.941%	1,602,767	-18.644%
2026-05-27	11.5200	11.8450	11.5200	11.6900	+2.544%	1,923,799	-17.879%
2026-05-26	11.7700	11.9200	11.3900	11.4000	-3.879%	2,461,956	-15.789%
2026-05-22	11.5900	11.9500	11.5200	11.8600	+2.241%	1,558,244	-19.056%
2026-05-21	11.0600	11.6200	10.9700	11.6000	+3.757%	4,578,927	-17.241%
2026-05-20	11.2900	11.3850	10.8900	11.1800	-2.016%	2,641,602	-14.132%
2026-05-19	11.9600	12.1100	11.3700	11.4100	-3.305%	1,734,432	-15.863%
2026-05-18	11.7100	12.0100	11.6650	11.8000	+2.165%	2,049,964	-18.644%
2026-05-15	11.7800	11.8550	11.4350	11.5500	+0.087%	1,892,989	-16.883%
2026-05-14	11.2000	11.8200	11.2000	11.5400	+3.036%	1,957,654	-16.811%
2026-05-13	11.1900	11.3500	11.0050	11.2000	-1.235%	2,700,493	-14.286%
2026-05-12	11.4600	11.6900	11.2400	11.3400	-0.264%	2,594,200	-15.344%
2026-05-11	12.3300	12.4000	11.3100	11.3700	-7.259%	3,876,888	-15.567%
2026-05-08	12.3700	12.5550	12.2400	12.2600	-1.447%	1,918,136	-21.697%
2026-05-07	12.5600	12.7200	12.3450	12.4400	-1.504%	2,076,875	-22.830%
2026-05-06	12.8800	12.9850	12.4850	12.6300	-1.174%	2,297,347	-23.990%
2026-05-05	12.8300	12.9550	12.5800	12.7800	-1.389%	2,122,437	-24.883%
2026-05-04	13.0900	13.5200	12.7900	12.9600	-2.041%	1,974,837	-25.926%
2026-05-01	13.4900	13.6500	13.0300	13.2300	-1.047%	2,377,953	-27.438%
2026-04-30	13.4200	13.7000	13.3450	13.3700	-1.619%	1,911,280	-28.197%
2026-04-29	13.7900	13.8600	13.4600	13.5900	-1.450%	2,625,153	-29.360%
2026-04-28	13.5400	13.8350	13.4700	13.7900	+3.373%	2,548,529	-30.384%
2026-04-27	13.2900	13.4600	13.1050	13.3400	-0.150%	3,748,797	-28.036%
2026-04-24	12.7400	13.3750	12.6197	13.3600	+7.568%	3,360,796	-28.144%
2026-04-23	12.4300	12.6000	12.1800	12.4200	-0.161%	2,535,221	-22.705%
2026-04-22	12.4100	12.7000	12.0550	12.4400	+0.242%	3,110,817	-22.830%
2026-04-21	12.5300	12.7300	12.3600	12.4100	-1.664%	3,439,211	-22.643%
2026-04-20	11.7300	12.6350	11.7300	12.6200	+6.140%	3,571,167	-23.930%
2026-04-17	11.8100	12.2250	11.7050	11.8900	+2.412%	3,154,336	-19.260%
2026-04-16	11.6800	11.9600	11.4650	11.6100	-0.939%	2,976,958	-17.313%
2026-04-15	11.4100	11.9000	11.2850	11.7200	+2.897%	3,641,346	-18.089%
2026-04-14	11.0600	11.4350	10.9600	11.3900	+2.520%	6,444,538	-15.716%
2026-04-13	10.6700	11.1200	10.5450	11.1100	+6.418%	6,652,771	-13.591%
2026-04-10	11.5600	11.5800	10.3750	10.4400	-11.525%	8,642,586	-8.046%
2026-04-09	10.4700	12.5200	10.2100	11.8000	-18.112%	16,524,839	-18.644%
2026-04-08	14.6200	14.8850	14.2700	14.4100	-0.277%	3,277,075	-33.380%
2026-04-07	14.2400	14.4900	14.1100	14.4500	+1.617%	2,746,324	-33.564%
2026-04-06	14.1800	14.3750	14.0200	14.2200	+0.424%	2,049,945	-32.489%
2026-04-02	14.2000	14.2200	13.6200	14.1600	-0.282%	2,591,946	-32.203%
2026-04-01	14.3100	14.4400	13.9400	14.2000	-1.045%	1,612,771	-32.394%
2026-03-31	14.6300	14.6750	14.2050	14.3500	-1.645%	1,873,215	-33.101%
2026-03-30	14.3500	14.7100	14.2700	14.5900	+1.672%	1,769,818	-34.202%
2026-03-27	14.4000	14.5050	14.2100	14.3500	-0.761%	2,183,917	-33.101%
2026-03-26	14.1300	14.5300	14.0800	14.4600	+0.486%	1,834,071	-33.610%
2026-03-25	14.0300	14.3900	13.7300	14.3900	+3.451%	1,593,733	-33.287%
2026-03-24	14.0500	14.1200	13.7100	13.9100	-0.996%	2,242,201	-30.985%
2026-03-23	14.4300	14.4550	14.0200	14.0500	-0.566%	2,087,051	-31.673%
2026-03-20	14.5600	14.6050	14.0600	14.1300	-3.086%	4,955,769	-32.059%
2026-03-19	14.3100	14.7350	14.2500	14.5800	+1.603%	1,570,799	-34.156%
2026-03-18	14.9000	15.1000	14.3150	14.3500	-5.030%	1,816,929	-33.101%
2026-03-17	15.3300	15.6600	15.0600	15.1100	-0.723%	1,604,168	-36.466%
2026-03-16	14.9600	15.3900	14.8000	15.2200	+5.584%	2,873,903	-36.925%
2026-03-13	14.5100	14.5750	14.2800	14.4150	+0.035%	1,454,860	-33.403%
2026-03-12	14.8650	15.0408	14.3600	14.4100	-2.832%	1,520,196	-33.380%
2026-03-11	15.1000	15.1050	14.5750	14.8300	-1.199%	1,193,229	-35.266%
2026-03-10	15.3700	15.4900	14.8201	15.0100	-3.099%	1,734,751	-36.043%
2026-03-09	15.7100	15.9300	15.2000	15.4900	-3.127%	2,035,530	-38.025%
2026-03-06	16.3200	16.4000	15.6800	15.9900	-2.441%	1,244,195	-39.962%
2026-03-05	16.3600	16.5400	16.2100	16.3900	+0.061%	1,404,190	-41.428%
2026-03-04	16.2200	16.7150	15.8800	16.3800	+0.738%	1,546,767	-41.392%
2026-03-03	16.3300	16.4300	15.8000	16.2600	0.000%	2,095,983	-40.959%
2026-03-02	16.8800	16.9000	16.0600	16.2600	-4.689%	2,317,787	-40.959%
2026-02-27	17.0100	17.1900	16.6700	17.0600	+0.059%	2,017,482	-43.728%
2026-02-26	17.0200	17.3100	16.5750	17.0500	+1.067%	2,670,882	-43.695%
2026-02-25	17.3000	17.5200	16.4426	16.8700	-2.542%	1,329,886	-43.094%
2026-02-24	17.0200	17.3600	16.8300	17.3100	+1.704%	2,038,943	-44.541%
2026-02-23	16.7800	17.1600	16.6100	17.0200	+0.651%	2,183,954	-43.596%
2026-02-20	16.8400	17.3100	16.7700	16.9100	+0.835%	1,979,677	-43.229%
2026-02-19	16.1100	16.8000	16.1100	16.7700	+4.032%	2,169,565	-42.755%
2026-02-18	15.5900	16.2600	15.3600	16.1200	+3.933%	1,638,471	-40.447%
2026-02-17	16.0700	16.2200	15.3000	15.5100	-2.759%	2,235,095	-38.104%
2026-02-13	16.1700	16.3500	15.8450	15.9500	-0.561%	1,653,928	-39.812%
2026-02-12	16.4800	16.6100	15.8600	16.0400	-2.314%	1,291,298	-40.150%
2026-02-11	16.2800	16.4800	16.0100	16.4200	+0.061%	1,344,580	-41.535%
2026-02-10	16.5400	16.8200	16.4000	16.4100	-0.364%	2,008,481	-41.499%
2026-02-09	17.3100	17.4000	16.1800	16.4700	-4.962%	2,665,128	-41.712%
2026-02-06	17.2900	17.7800	17.1100	17.3300	-0.230%	3,489,288	-44.605%
2026-02-05	18.0800	18.3000	17.3100	17.3700	-2.030%	3,006,334	-44.732%
2026-02-04	17.2600	18.5100	17.1600	17.7300	+3.806%	3,465,801	-45.854%
2026-02-03	18.0000	18.2100	16.9150	17.0800	-5.792%	4,060,291	-43.794%
2026-02-02	18.7800	18.8300	18.0600	18.1300	-3.410%	2,161,257	-47.049%
2026-01-30	18.8600	18.9050	18.4900	18.7700	+0.107%	1,733,337	-48.855%
2026-01-29	19.1900	19.3000	18.6700	18.7500	-2.496%	1,794,542	-48.800%
2026-01-28	19.6200	19.7800	19.1701	19.2300	-1.888%	1,972,701	-50.078%
2026-01-27	20.0500	20.1400	19.5100	19.6000	-3.018%	2,064,151	-51.020%
2026-01-26	20.2400	20.5650	19.5200	20.2100	-0.296%	2,264,464	-52.499%
2026-01-23	20.8300	20.9500	20.2450	20.2700	-2.968%	1,740,470	-52.639%
2026-01-22	21.0500	21.4900	20.8800	20.8900	-1.369%	2,124,892	-54.045%
2026-01-21	21.0400	21.3400	20.7450	21.1800	+0.809%	3,021,210	-54.674%
2026-01-20	20.8000	21.5700	20.6700	21.0100	+0.382%	3,627,080	-54.307%
2026-01-16	21.0200	21.0450	20.4700	20.9300	-1.040%	2,242,578	-54.133%
2026-01-15	20.9300	21.2700	20.6885	21.1500	+0.762%	2,295,075	-54.610%
2026-01-14	21.1900	21.3950	20.8100	20.9900	-1.270%	1,806,606	-54.264%
2026-01-13	20.6300	21.2800	20.4450	21.2600	+2.904%	2,787,986	-54.845%
2026-01-12	21.4600	21.4950	20.2500	20.6600	-3.458%	2,611,942	-53.533%
2026-01-09	20.6700	21.5600	20.3000	21.4000	+3.632%	2,562,442	-55.140%
2026-01-08	21.5450	22.0000	20.0200	20.6500	+6.608%	4,205,496	-53.511%
2026-01-07	19.2900	19.6000	19.1300	19.3700	+1.149%	2,152,706	-50.439%
2026-01-06	18.8600	19.2650	18.7100	19.1500	+1.645%	1,762,778	-49.869%
2026-01-05	19.4300	19.5700	18.6900	18.8400	-3.681%	3,307,365	-49.045%
2026-01-02	20.0500	20.0500	19.4600	19.5600	-2.590%	1,877,165	-50.920%
2025-12-31	19.8600	20.4000	19.8100	20.0800	+1.159%	1,891,486	-52.191%
2025-12-30	19.9500	20.1850	19.6450	19.8500	-0.700%	2,680,378	-51.637%
2025-12-29	19.9800	20.0700	19.8400	19.9900	+0.050%	1,329,393	-51.976%
2025-12-26	19.7000	20.0290	19.5200	19.9800	+1.113%	963,410	-51.952%
2025-12-24	19.5900	19.9200	19.5900	19.7600	+0.816%	737,947	-51.417%
2025-12-23	19.6600	19.8600	19.5300	19.6000	-0.305%	1,491,127	-51.020%
2025-12-22	19.4100	19.6800	19.3700	19.6600	+0.102%	1,722,657	-51.170%
2025-12-19	19.8300	20.1700	19.5400	19.6400	+0.770%	3,376,262	-51.120%
2025-12-18	19.6300	19.8419	19.4200	19.4900	-0.865%	1,690,960	-50.744%
2025-12-17	19.3000	20.1400	19.2200	19.6600	+2.878%	1,670,473	-51.170%
2025-12-16	19.2600	19.4750	19.0700	19.1100	-0.984%	1,335,620	-49.765%
2025-12-15	18.9300	19.3500	18.8200	19.3000	+2.279%	1,318,831	-50.259%
2025-12-12	18.7600	19.2600	18.6300	18.8700	+1.071%	1,307,063	-49.126%
2025-12-11	18.6700	19.0000	18.5600	18.6700	+0.161%	1,983,961	-48.581%
2025-12-10	18.6600	18.8100	18.4500	18.6400	+0.107%	1,431,262	-48.498%
2025-12-09	18.6300	18.9300	18.4550	18.6200	+0.108%	1,763,866	-48.443%
2025-12-08	18.8500	19.1400	18.5400	18.6000	-1.743%	1,475,729	-48.387%
2025-12-05	18.7400	19.1000	18.5601	18.9300	+1.014%	1,853,502	-49.287%
2025-12-04	19.0700	19.1450	18.5800	18.7400	-1.316%	1,345,521	-48.773%
2025-12-03	19.1300	19.3900	18.9800	18.9900	0.000%	1,583,354	-49.447%
2025-12-02	19.5700	19.5700	18.7200	18.9900	-2.063%	1,224,790	-49.447%
2025-12-01	19.6800	19.7600	19.3700	19.3900	-1.474%	1,241,290	-50.490%
2025-11-28	19.7200	19.8000	19.4050	19.6800	-0.203%	681,021	-51.220%
2025-11-26	19.9000	20.0600	19.5450	19.7200	-1.103%	2,240,015	-51.318%
2025-11-25	19.9400	20.5050	19.8700	19.9400	+1.013%	1,824,198	-51.856%
2025-11-24	20.0300	20.6600	19.6900	19.7400	-2.180%	3,893,383	-51.368%
2025-11-21	20.1100	20.7100	19.9400	20.1800	+0.348%	1,626,083	-52.428%
2025-11-20	19.6900	20.2100	19.5200	20.1100	+3.713%	1,681,310	-52.263%
2025-11-19	19.6700	19.6700	19.1207	19.3900	-1.524%	1,536,593	-50.490%
2025-11-18	20.1900	20.4000	19.6100	19.6900	-2.476%	1,644,639	-51.244%
2025-11-17	19.7200	20.3000	19.6700	20.1900	+2.228%	1,913,368	-52.452%
2025-11-14	19.4400	19.7800	19.3550	19.7500	+0.920%	1,271,422	-51.392%
2025-11-13	19.5500	20.0300	19.3200	19.5700	+0.051%	1,616,282	-50.945%
2025-11-12	19.1400	19.8000	19.1300	19.5600	+2.731%	1,433,394	-50.920%
2025-11-11	19.3600	19.6700	18.9600	19.0400	-0.937%	1,686,429	-49.580%
2025-11-10	20.4900	20.5219	19.1900	19.2200	-3.852%	1,595,752	-50.052%
2025-11-07	20.3000	20.5650	19.5900	19.9900	-0.547%	1,826,266	-51.976%
2025-11-06	20.5700	20.8556	19.9400	20.1000	-2.332%	2,599,768	-52.239%
2025-11-05	20.2000	20.7600	20.1850	20.5800	+1.881%	2,136,143	-53.353%
2025-11-04	19.9600	20.2800	19.6300	20.2000	+1.866%	1,974,833	-52.475%
2025-11-03	19.3700	19.9000	19.0000	19.8300	+1.329%	2,490,489	-51.589%
2025-10-31	19.1800	19.9750	19.0700	19.5700	+1.768%	2,175,834	-50.945%
2025-10-30	19.6800	19.7800	18.9600	19.2300	-2.336%	2,333,998	-50.078%
2025-10-29	19.5500	20.0000	19.3750	19.6900	-0.455%	2,106,339	-51.244%
2025-10-28	20.2500	20.3250	19.7200	19.7800	-2.610%	1,863,207	-51.466%
2025-10-27	20.2600	20.6600	20.0200	20.3100	+0.247%	2,973,869	-52.733%
2025-10-24	20.7800	21.1275	20.2400	20.2600	-1.794%	3,276,390	-52.616%
2025-10-23	19.4200	20.9100	18.4700	20.6300	-17.348%	8,015,844	-53.466%
2025-10-22	25.4400	25.6600	24.8700	24.9600	-1.887%	1,462,702	-61.538%
2025-10-21	25.1600	25.5300	25.0200	25.4400	+1.153%	1,012,404	-62.264%
2025-10-20	24.7200	25.1600	24.6700	25.1500	+2.402%	935,125	-61.829%
2025-10-17	24.2600	24.7100	24.1700	24.5600	+1.909%	877,274	-60.912%
2025-10-16	24.3300	25.1400	24.0000	24.1000	-1.148%	1,346,643	-60.166%
2025-10-15	24.1300	24.4000	23.9900	24.3800	+0.827%	1,060,517	-60.623%
2025-10-14	23.9900	24.2300	23.7600	24.1800	+0.249%	724,792	-60.298%
2025-10-13	23.9000	24.3100	23.6800	24.1200	+0.542%	1,192,418	-60.199%
2025-10-10	24.7600	24.7600	23.9500	23.9900	-2.400%	1,690,547	-59.983%
2025-10-09	24.1500	24.6400	23.9400	24.5800	+2.204%	1,462,748	-60.944%
2025-10-08	24.0000	24.3000	23.5800	24.0500	-0.866%	1,140,268	-60.083%
2025-10-07	23.7900	24.3200	23.5000	24.2600	+2.320%	1,495,359	-60.429%
2025-10-06	24.6500	24.8200	23.6100	23.7100	-3.930%	1,374,265	-59.511%
2025-10-03	24.3200	25.0000	24.1200	24.6800	+1.480%	1,574,635	-61.102%
2025-10-02	24.7300	24.7350	23.8900	24.3200	-2.015%	1,693,451	-60.526%
2025-10-01	24.9000	25.0950	24.5550	24.8200	0.000%	1,326,305	-61.322%
2025-09-30	24.5600	25.0200	24.4900	24.8200	+0.935%	1,018,589	-61.322%
2025-09-29	24.6500	24.7100	24.3000	24.5900	-0.486%	1,238,106	-60.960%
2025-09-26	24.7900	24.9750	24.4900	24.7100	-0.282%	1,052,481	-61.149%
2025-09-25	25.4400	25.4600	24.6300	24.7800	-2.055%	1,542,665	-61.259%
2025-09-24	25.6300	25.7900	25.2500	25.3000	-1.288%	1,258,352	-62.055%
2025-09-23	26.2800	26.2900	25.5750	25.6300	-2.176%	1,520,999	-62.544%
2025-09-22	26.3600	26.4050	26.1000	26.2000	-0.607%	883,742	-63.359%
2025-09-19	26.9100	26.9650	26.3300	26.3600	-1.935%	2,342,393	-63.581%
2025-09-18	26.5400	27.0700	26.4100	26.8800	+1.319%	1,188,674	-64.286%
2025-09-17	27.0300	27.3050	26.4800	26.5300	-1.741%	1,355,294	-63.815%
2025-09-16	26.3100	27.1300	26.2700	27.0000	+3.290%	1,905,544	-64.444%
2025-09-15	27.1500	27.1900	26.1250	26.1400	-3.685%	2,079,612	-63.275%
2025-09-12	27.4700	27.5250	27.0100	27.1400	-1.915%	929,798	-64.628%
2025-09-11	27.1200	27.8150	27.1200	27.6700	+1.915%	1,470,340	-65.305%
2025-09-10	27.8800	27.9450	27.0850	27.1500	-3.552%	1,148,662	-64.641%
2025-09-09	28.1500	28.2800	27.8250	28.1500	-0.106%	1,143,114	-65.897%
2025-09-08	28.3800	28.3800	27.4900	28.1800	-0.949%	1,595,512	-65.933%
2025-09-05	28.6000	28.9500	28.2250	28.4500	-0.280%	1,302,491	-66.257%
2025-09-04	28.6850	28.7100	28.3250	28.5300	-0.454%	1,512,995	-66.351%
2025-09-03	28.8700	28.9200	28.4900	28.6600	0.000%	1,214,366	-66.504%
2025-09-02	28.6800	28.8800	28.4800	28.6600	+0.105%	1,133,037	-66.504%
2025-08-29	28.7300	28.9700	28.5100	28.6300	-0.035%	1,012,839	-66.469%
2025-08-28	29.0400	29.3200	28.6200	28.6400	-1.648%	989,143	-66.480%
2025-08-27	28.6100	29.1400	28.5400	29.1200	+1.322%	612,170	-67.033%
2025-08-26	29.2500	29.4450	28.5642	28.7400	-1.844%	930,219	-66.597%
2025-08-25	29.9800	29.9800	29.2301	29.2800	-2.950%	935,908	-67.213%
2025-08-22	29.6300	30.3600	29.5050	30.1700	+2.724%	1,122,034	-68.180%
2025-08-21	28.7500	29.5200	28.5700	29.3700	+1.838%	1,179,439	-67.314%
2025-08-20	28.6800	29.2600	28.6500	28.8400	+0.453%	768,108	-66.713%
2025-08-19	28.4500	28.9800	28.2900	28.7100	+1.413%	819,169	-66.562%
2025-08-18	28.4100	28.6200	28.1350	28.3100	-0.352%	1,082,097	-66.090%
2025-08-15	29.1500	29.3308	28.2800	28.4100	-2.169%	1,281,520	-66.209%
2025-08-14	29.5000	29.5750	28.9200	29.0400	-2.354%	965,261	-66.942%
2025-08-13	29.1200	29.8825	28.9350	29.7400	+2.234%	3,481,557	-67.720%
2025-08-12	28.9400	29.3100	28.5400	29.0900	+0.692%	2,340,639	-66.999%
2025-08-11	29.4700	29.6400	28.6300	28.8900	-1.902%	1,453,278	-66.771%
2025-08-08	30.0200	30.2900	29.4100	29.4500	-1.866%	1,061,070	-67.402%
2025-08-07	29.7900	30.1000	29.5100	30.0100	+0.739%	775,085	-68.011%
2025-08-06	30.0200	30.2400	29.7300	29.7900	-0.766%	824,367	-67.774%
2025-08-05	30.6400	30.7800	29.9900	30.0200	-2.087%	1,146,607	-68.021%
2025-08-04	30.0300	30.9050	30.0300	30.6600	+2.030%	1,001,418	-68.689%
2025-08-01	30.4800	30.6300	30.0150	30.0500	-1.346%	916,054	-68.053%
2025-07-31	30.8700	31.0450	30.3300	30.4600	-2.058%	1,282,245	-68.483%
2025-07-30	31.1350	31.8200	31.0000	31.1000	-1.364%	1,742,522	-69.132%
2025-07-29	32.1000	32.3700	31.5000	31.5300	-1.684%	1,001,976	-69.553%
2025-07-28	32.9900	33.1900	32.0700	32.0700	-3.375%	867,166	-70.065%
2025-07-25	32.9800	33.3190	32.8600	33.1900	+0.974%	818,843	-71.076%
2025-07-24	33.3200	33.4400	32.7219	32.8700	+0.797%	1,151,780	-70.794%
2025-07-23	33.1700	33.4400	32.4700	32.6100	-0.791%	781,080	-70.561%
2025-07-22	32.7300	33.4800	32.7300	32.8700	+0.366%	2,273,229	-70.794%
2025-07-21	33.0000	33.2400	32.6600	32.7500	+0.061%	1,453,052	-70.687%
2025-07-18	33.5900	33.6400	32.6300	32.7300	-1.888%	832,703	-70.669%
2025-07-17	33.0700	33.5400	32.7300	33.3600	+0.877%	1,355,822	-71.223%
2025-07-16	33.0100	33.7300	33.0000	33.0700	+0.030%	1,294,835	-70.971%
2025-07-15	34.1200	34.1900	33.0400	33.0600	-2.907%	1,507,039	-70.962%
2025-07-14	32.9700	34.1050	32.6900	34.0500	+3.527%	1,874,322	-71.806%
2025-07-11	32.4800	32.9300	31.9000	32.8900	+1.795%	2,722,583	-70.812%
2025-07-10	31.1850	33.8400	30.4650	32.3100	-0.093%	3,376,562	-70.288%
2025-07-09	31.7800	32.3600	31.3050	32.3400	+1.475%	2,369,029	-70.315%
2025-07-08	31.5200	32.0900	31.4900	31.8700	+0.918%	1,239,046	-69.878%
2025-07-07	31.8800	32.1300	31.2900	31.5800	-1.497%	1,879,760	-69.601%
2025-07-03	32.1200	32.1700	31.5100	32.0600	+0.062%	754,443	-70.056%
2025-07-02	32.4300	32.5350	31.9500	32.0400	-1.203%	1,410,454	-70.037%
2025-07-01	31.5200	33.4700	31.5100	32.4300	+2.659%	1,183,015	-70.398%
2025-06-30	31.9700	32.0800	31.4500	31.5900	-1.003%	1,499,038	-69.611%
2025-06-27	31.8200	32.0150	31.5600	31.9100	+0.504%	2,805,926	-69.915%
2025-06-26	31.9200	32.1462	31.6000	31.7500	+0.126%	890,712	-69.764%
2025-06-25	32.4800	32.5600	31.5800	31.7100	-3.087%	1,775,878	-69.726%
2025-06-24	32.8400	32.8600	32.4900	32.7200	+0.368%	1,145,700	-70.660%
2025-06-23	32.4100	32.7700	32.1050	32.6000	+0.960%	757,195	-70.552%
2025-06-20	32.9300	33.1050	32.2550	32.2900	-1.525%	941,871	-70.269%
2025-06-18	32.6700	33.1600	32.6450	32.7900	+0.031%	1,031,495	-70.723%
2025-06-17	32.6800	33.0400	32.6200	32.7800	-0.576%	1,288,559	-70.714%
2025-06-16	32.5200	32.9900	32.4000	32.9700	+2.011%	1,545,099	-70.883%
2025-06-13	32.7700	33.1400	32.2600	32.3200	-2.297%	1,768,215	-70.297%
2025-06-12	32.9200	33.2350	32.5593	33.0800	+0.091%	1,337,589	-70.979%
2025-06-11	34.1100	34.1600	32.8800	33.0500	-2.708%	901,613	-70.953%
2025-06-10	34.0800	34.3200	33.6800	33.9700	-0.440%	907,630	-71.740%
2025-06-09	33.2000	34.1450	33.2000	34.1200	+2.864%	1,005,271	-71.864%
2025-06-06	33.2200	33.3400	32.7100	33.1700	-0.510%	1,611,802	-71.058%
2025-06-05	33.7300	33.9800	32.9400	33.3400	-1.565%	1,131,065	-71.206%
2025-06-04	34.5800	35.1550	33.8200	33.8700	-1.798%	731,237	-71.656%
2025-06-03	34.0500	34.5400	33.6200	34.4900	+1.025%	882,207	-72.166%
2025-06-02	34.3300	34.6000	33.9450	34.1400	-1.072%	829,671	-71.880%
2025-05-30	34.4900	34.8000	34.2050	34.5100	+0.232%	764,084	-72.182%
2025-05-29	34.3200	34.5800	34.1650	34.4300	+0.291%	757,854	-72.117%
2025-05-28	34.7600	34.9800	34.2300	34.3300	-1.633%	628,044	-72.036%
2025-05-27	34.6800	34.9500	34.3600	34.9000	+1.424%	661,479	-72.493%
2025-05-23	34.2000	34.6300	33.9000	34.4100	+0.175%	600,849	-72.101%
2025-05-22	34.5900	34.8500	34.1400	34.3500	-0.751%	684,723	-72.052%
2025-05-21	35.9100	36.1400	34.5800	34.6100	-4.471%	768,200	-72.262%
2025-05-20	36.0400	36.2500	35.6841	36.2300	+0.360%	465,353	-73.503%
2025-05-19	36.4100	36.4100	35.9950	36.1000	-1.312%	1,023,141	-73.407%
2025-05-16	36.0200	36.6100	35.9000	36.5800	+1.442%	507,408	-73.756%
2025-05-15	35.4800	36.0600	35.2700	36.0600	+1.922%	760,680	-73.378%
2025-05-14	35.8300	36.1500	35.3700	35.3800	-1.503%	691,964	-72.866%
2025-05-13	36.1100	36.3600	35.7800	35.9200	-0.111%	692,224	-73.274%
2025-05-12	36.1800	36.9200	35.8400	35.9600	+0.391%	1,226,160	-73.304%
2025-05-09	35.6700	36.2050	35.6700	35.8200	-0.028%	778,448	-73.199%
2025-05-08	35.4500	35.9700	35.3500	35.8300	+1.301%	630,550	-73.207%
2025-05-07	36.2200	36.2200	35.1400	35.3700	-2.266%	932,121	-72.858%
2025-05-06	36.7200	36.9900	36.1000	36.1900	-1.951%	678,649	-73.473%
2025-05-05	36.4000	36.9700	36.3650	36.9100	+0.572%	695,639	-73.991%
2025-05-02	36.2300	36.8700	36.1050	36.7000	+2.058%	722,247	-73.842%
2025-05-01	35.8900	36.1500	35.4350	35.9600	-0.415%	820,322	-73.304%
2025-04-30	35.9400	36.2675	35.4600	36.1100	+0.866%	1,150,984	-73.415%
2025-04-29	35.3100	35.8200	34.9700	35.8000	+0.902%	922,069	-73.184%
2025-04-28	35.3500	35.6900	35.1600	35.4800	+0.710%	2,256,869	-72.943%
2025-04-25	35.4800	35.4950	34.6750	35.2300	-0.536%	645,464	-72.750%
2025-04-24	36.1400	36.4850	35.3400	35.4200	-2.128%	741,044	-72.897%
2025-04-23	36.2000	36.4800	35.9700	36.1900	-0.138%	1,005,212	-73.473%
2025-04-22	36.5200	36.8550	36.2000	36.2400	+0.138%	712,716	-73.510%
2025-04-21	37.0200	37.2000	36.0450	36.1900	-3.002%	940,240	-73.473%
2025-04-17	36.4600	37.3900	36.4600	37.3100	+2.247%	884,684	-74.270%
2025-04-16	37.7500	38.0300	36.3100	36.4900	-3.184%	843,506	-73.691%
2025-04-15	37.3700	37.9500	36.9100	37.6900	+0.319%	960,146	-74.529%
2025-04-14	37.8200	38.1500	36.7300	37.5700	-1.132%	1,427,188	-74.448%
2025-04-11	36.6800	38.1000	36.6750	38.0000	+4.770%	1,731,243	-74.737%
2025-04-10	35.8100	37.7150	35.5600	36.2700	+0.110%	1,505,185	-73.532%
2025-04-09	35.4500	37.3950	34.3350	36.2300	+9.159%	3,349,571	-73.503%
2025-04-08	34.1800	34.3750	32.4700	33.1900	-2.066%	2,236,833	-71.076%
2025-04-07	32.4600	34.6150	32.4600	33.8900	+0.118%	1,909,423	-71.673%

.dark-mode .xyjfCb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xyjfCb{ 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