Dark

SMPL
The Simply Good Foods Company Common Stock
stock NASDAQ

At Close

May 29, 2026 3:59:58 PM EDT

11.51USD-2.458%(-0.29)1,991,597

11.50Bid 11.52Ask 0.02Spread

Pre-market

May 26, 2026 9:28:30 AM EDT

11.63USD-1.441%(-0.17)0

After-hours

May 29, 2026 4:54:30 PM EDT

11.55USD+0.348%(+0.04)602,661

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	11.7200	11.8100	11.4300	11.5100	-2.458%	1,991,597	0.000%
2026-05-28	11.6900	11.9594	11.5200	11.8000	+0.941%	1,602,767	-2.458%
2026-05-27	11.5200	11.8450	11.5200	11.6900	+2.544%	1,923,799	-1.540%
2026-05-26	11.7700	11.9200	11.3900	11.4000	-3.879%	2,461,956	+0.965%
2026-05-22	11.5900	11.9500	11.5200	11.8600	+2.241%	1,558,244	-2.951%
2026-05-21	11.0600	11.6200	10.9700	11.6000	+3.757%	4,578,927	-0.776%
2026-05-20	11.2900	11.3850	10.8900	11.1800	-2.016%	2,641,602	+2.952%
2026-05-19	11.9600	12.1100	11.3700	11.4100	-3.305%	1,734,432	+0.876%
2026-05-18	11.7100	12.0100	11.6650	11.8000	+2.165%	2,049,964	-2.458%
2026-05-15	11.7800	11.8550	11.4350	11.5500	+0.087%	1,892,989	-0.346%
2026-05-14	11.2000	11.8200	11.2000	11.5400	+3.036%	1,957,654	-0.260%
2026-05-13	11.1900	11.3500	11.0050	11.2000	-1.235%	2,700,493	+2.768%
2026-05-12	11.4600	11.6900	11.2400	11.3400	-0.264%	2,594,200	+1.499%
2026-05-11	12.3300	12.4000	11.3100	11.3700	-7.259%	3,876,888	+1.231%
2026-05-08	12.3700	12.5550	12.2400	12.2600	-1.447%	1,918,136	-6.117%
2026-05-07	12.5600	12.7200	12.3450	12.4400	-1.504%	2,076,875	-7.476%
2026-05-06	12.8800	12.9850	12.4850	12.6300	-1.174%	2,297,347	-8.868%
2026-05-05	12.8300	12.9550	12.5800	12.7800	-1.389%	2,122,437	-9.937%
2026-05-04	13.0900	13.5200	12.7900	12.9600	-2.041%	1,974,837	-11.188%
2026-05-01	13.4900	13.6500	13.0300	13.2300	-1.047%	2,377,953	-13.001%
2026-04-30	13.4200	13.7000	13.3450	13.3700	-1.619%	1,911,280	-13.912%
2026-04-29	13.7900	13.8600	13.4600	13.5900	-1.450%	2,625,153	-15.305%
2026-04-28	13.5400	13.8350	13.4700	13.7900	+3.373%	2,548,529	-16.534%
2026-04-27	13.2900	13.4600	13.1050	13.3400	-0.150%	3,748,797	-13.718%
2026-04-24	12.7400	13.3750	12.6197	13.3600	+7.568%	3,360,796	-13.847%
2026-04-23	12.4300	12.6000	12.1800	12.4200	-0.161%	2,535,221	-7.327%
2026-04-22	12.4100	12.7000	12.0550	12.4400	+0.242%	3,110,817	-7.476%
2026-04-21	12.5300	12.7300	12.3600	12.4100	-1.664%	3,439,211	-7.252%
2026-04-20	11.7300	12.6350	11.7300	12.6200	+6.140%	3,571,167	-8.796%
2026-04-17	11.8100	12.2250	11.7050	11.8900	+2.412%	3,154,336	-3.196%
2026-04-16	11.6800	11.9600	11.4650	11.6100	-0.939%	2,976,958	-0.861%
2026-04-15	11.4100	11.9000	11.2850	11.7200	+2.897%	3,641,346	-1.792%
2026-04-14	11.0600	11.4350	10.9600	11.3900	+2.520%	6,444,538	+1.054%
2026-04-13	10.6700	11.1200	10.5450	11.1100	+6.418%	6,652,771	+3.600%
2026-04-10	11.5600	11.5800	10.3750	10.4400	-11.525%	8,642,586	+10.249%
2026-04-09	10.4700	12.5200	10.2100	11.8000	-18.112%	16,524,839	-2.458%
2026-04-08	14.6200	14.8850	14.2700	14.4100	-0.277%	3,277,075	-20.125%
2026-04-07	14.2400	14.4900	14.1100	14.4500	+1.617%	2,746,324	-20.346%
2026-04-06	14.1800	14.3750	14.0200	14.2200	+0.424%	2,049,945	-19.058%
2026-04-02	14.2000	14.2200	13.6200	14.1600	-0.282%	2,591,946	-18.715%
2026-04-01	14.3100	14.4400	13.9400	14.2000	-1.045%	1,612,771	-18.944%
2026-03-31	14.6300	14.6750	14.2050	14.3500	-1.645%	1,873,215	-19.791%
2026-03-30	14.3500	14.7100	14.2700	14.5900	+1.672%	1,769,818	-21.110%
2026-03-27	14.4000	14.5050	14.2100	14.3500	-0.761%	2,183,917	-19.791%
2026-03-26	14.1300	14.5300	14.0800	14.4600	+0.486%	1,834,071	-20.401%
2026-03-25	14.0300	14.3900	13.7300	14.3900	+3.451%	1,593,733	-20.014%
2026-03-24	14.0500	14.1200	13.7100	13.9100	-0.996%	2,242,201	-17.254%
2026-03-23	14.4300	14.4550	14.0200	14.0500	-0.566%	2,087,051	-18.078%
2026-03-20	14.5600	14.6050	14.0600	14.1300	-3.086%	4,955,769	-18.542%
2026-03-19	14.3100	14.7350	14.2500	14.5800	+1.603%	1,570,799	-21.056%
2026-03-18	14.9000	15.1000	14.3150	14.3500	-5.030%	1,816,929	-19.791%
2026-03-17	15.3300	15.6600	15.0600	15.1100	-0.723%	1,604,168	-23.825%
2026-03-16	14.9600	15.3900	14.8000	15.2200	+5.584%	2,873,903	-24.376%
2026-03-13	14.5100	14.5750	14.2800	14.4150	+0.035%	1,454,860	-20.153%
2026-03-12	14.8650	15.0408	14.3600	14.4100	-2.832%	1,520,196	-20.125%
2026-03-11	15.1000	15.1050	14.5750	14.8300	-1.199%	1,193,229	-22.387%
2026-03-10	15.3700	15.4900	14.8201	15.0100	-3.099%	1,734,751	-23.318%
2026-03-09	15.7100	15.9300	15.2000	15.4900	-3.127%	2,035,530	-25.694%
2026-03-06	16.3200	16.4000	15.6800	15.9900	-2.441%	1,244,195	-28.018%
2026-03-05	16.3600	16.5400	16.2100	16.3900	+0.061%	1,404,190	-29.774%
2026-03-04	16.2200	16.7150	15.8800	16.3800	+0.738%	1,546,767	-29.731%
2026-03-03	16.3300	16.4300	15.8000	16.2600	0.000%	2,095,983	-29.213%
2026-03-02	16.8800	16.9000	16.0600	16.2600	-4.689%	2,317,787	-29.213%
2026-02-27	17.0100	17.1900	16.6700	17.0600	+0.059%	2,017,482	-32.532%
2026-02-26	17.0200	17.3100	16.5750	17.0500	+1.067%	2,670,882	-32.493%
2026-02-25	17.3000	17.5200	16.4426	16.8700	-2.542%	1,329,886	-31.772%
2026-02-24	17.0200	17.3600	16.8300	17.3100	+1.704%	2,038,943	-33.507%
2026-02-23	16.7800	17.1600	16.6100	17.0200	+0.651%	2,183,954	-32.374%
2026-02-20	16.8400	17.3100	16.7700	16.9100	+0.835%	1,979,677	-31.934%
2026-02-19	16.1100	16.8000	16.1100	16.7700	+4.032%	2,169,565	-31.366%
2026-02-18	15.5900	16.2600	15.3600	16.1200	+3.933%	1,638,471	-28.598%
2026-02-17	16.0700	16.2200	15.3000	15.5100	-2.759%	2,235,095	-25.790%
2026-02-13	16.1700	16.3500	15.8450	15.9500	-0.561%	1,653,928	-27.837%
2026-02-12	16.4800	16.6100	15.8600	16.0400	-2.314%	1,291,298	-28.242%
2026-02-11	16.2800	16.4800	16.0100	16.4200	+0.061%	1,344,580	-29.903%
2026-02-10	16.5400	16.8200	16.4000	16.4100	-0.364%	2,008,481	-29.860%
2026-02-09	17.3100	17.4000	16.1800	16.4700	-4.962%	2,665,128	-30.115%
2026-02-06	17.2900	17.7800	17.1100	17.3300	-0.230%	3,489,288	-33.583%
2026-02-05	18.0800	18.3000	17.3100	17.3700	-2.030%	3,006,334	-33.736%
2026-02-04	17.2600	18.5100	17.1600	17.7300	+3.806%	3,465,801	-35.082%
2026-02-03	18.0000	18.2100	16.9150	17.0800	-5.792%	4,060,291	-32.611%
2026-02-02	18.7800	18.8300	18.0600	18.1300	-3.410%	2,161,257	-36.514%
2026-01-30	18.8600	18.9050	18.4900	18.7700	+0.107%	1,733,337	-38.679%
2026-01-29	19.1900	19.3000	18.6700	18.7500	-2.496%	1,794,542	-38.613%
2026-01-28	19.6200	19.7800	19.1701	19.2300	-1.888%	1,972,701	-40.146%
2026-01-27	20.0500	20.1400	19.5100	19.6000	-3.018%	2,064,151	-41.276%
2026-01-26	20.2400	20.5650	19.5200	20.2100	-0.296%	2,264,464	-43.048%
2026-01-23	20.8300	20.9500	20.2450	20.2700	-2.968%	1,740,470	-43.217%
2026-01-22	21.0500	21.4900	20.8800	20.8900	-1.369%	2,124,892	-44.902%
2026-01-21	21.0400	21.3400	20.7450	21.1800	+0.809%	3,021,210	-45.656%
2026-01-20	20.8000	21.5700	20.6700	21.0100	+0.382%	3,627,080	-45.217%
2026-01-16	21.0200	21.0450	20.4700	20.9300	-1.040%	2,242,578	-45.007%
2026-01-15	20.9300	21.2700	20.6885	21.1500	+0.762%	2,295,075	-45.579%
2026-01-14	21.1900	21.3950	20.8100	20.9900	-1.270%	1,806,606	-45.164%
2026-01-13	20.6300	21.2800	20.4450	21.2600	+2.904%	2,787,986	-45.861%
2026-01-12	21.4600	21.4950	20.2500	20.6600	-3.458%	2,611,942	-44.288%
2026-01-09	20.6700	21.5600	20.3000	21.4000	+3.632%	2,562,442	-46.215%
2026-01-08	21.5450	22.0000	20.0200	20.6500	+6.608%	4,205,496	-44.262%
2026-01-07	19.2900	19.6000	19.1300	19.3700	+1.149%	2,152,706	-40.578%
2026-01-06	18.8600	19.2650	18.7100	19.1500	+1.645%	1,762,778	-39.896%
2026-01-05	19.4300	19.5700	18.6900	18.8400	-3.681%	3,307,365	-38.907%
2026-01-02	20.0500	20.0500	19.4600	19.5600	-2.590%	1,877,165	-41.155%
2025-12-31	19.8600	20.4000	19.8100	20.0800	+1.159%	1,891,486	-42.679%
2025-12-30	19.9500	20.1850	19.6450	19.8500	-0.700%	2,680,378	-42.015%
2025-12-29	19.9800	20.0700	19.8400	19.9900	+0.050%	1,329,393	-42.421%
2025-12-26	19.7000	20.0290	19.5200	19.9800	+1.113%	963,410	-42.392%
2025-12-24	19.5900	19.9200	19.5900	19.7600	+0.816%	737,947	-41.751%
2025-12-23	19.6600	19.8600	19.5300	19.6000	-0.305%	1,491,127	-41.276%
2025-12-22	19.4100	19.6800	19.3700	19.6600	+0.102%	1,722,657	-41.455%
2025-12-19	19.8300	20.1700	19.5400	19.6400	+0.770%	3,376,262	-41.395%
2025-12-18	19.6300	19.8419	19.4200	19.4900	-0.865%	1,690,960	-40.944%
2025-12-17	19.3000	20.1400	19.2200	19.6600	+2.878%	1,670,473	-41.455%
2025-12-16	19.2600	19.4750	19.0700	19.1100	-0.984%	1,335,620	-39.770%
2025-12-15	18.9300	19.3500	18.8200	19.3000	+2.279%	1,318,831	-40.363%
2025-12-12	18.7600	19.2600	18.6300	18.8700	+1.071%	1,307,063	-39.004%
2025-12-11	18.6700	19.0000	18.5600	18.6700	+0.161%	1,983,961	-38.350%
2025-12-10	18.6600	18.8100	18.4500	18.6400	+0.107%	1,431,262	-38.251%
2025-12-09	18.6300	18.9300	18.4550	18.6200	+0.108%	1,763,866	-38.185%
2025-12-08	18.8500	19.1400	18.5400	18.6000	-1.743%	1,475,729	-38.118%
2025-12-05	18.7400	19.1000	18.5601	18.9300	+1.014%	1,853,502	-39.197%
2025-12-04	19.0700	19.1450	18.5800	18.7400	-1.316%	1,345,521	-38.581%
2025-12-03	19.1300	19.3900	18.9800	18.9900	0.000%	1,583,354	-39.389%
2025-12-02	19.5700	19.5700	18.7200	18.9900	-2.063%	1,224,790	-39.389%
2025-12-01	19.6800	19.7600	19.3700	19.3900	-1.474%	1,241,290	-40.640%
2025-11-28	19.7200	19.8000	19.4050	19.6800	-0.203%	681,021	-41.514%
2025-11-26	19.9000	20.0600	19.5450	19.7200	-1.103%	2,240,015	-41.633%
2025-11-25	19.9400	20.5050	19.8700	19.9400	+1.013%	1,824,198	-42.277%
2025-11-24	20.0300	20.6600	19.6900	19.7400	-2.180%	3,893,383	-41.692%
2025-11-21	20.1100	20.7100	19.9400	20.1800	+0.348%	1,626,083	-42.963%
2025-11-20	19.6900	20.2100	19.5200	20.1100	+3.713%	1,681,310	-42.765%
2025-11-19	19.6700	19.6700	19.1207	19.3900	-1.524%	1,536,593	-40.640%
2025-11-18	20.1900	20.4000	19.6100	19.6900	-2.476%	1,644,639	-41.544%
2025-11-17	19.7200	20.3000	19.6700	20.1900	+2.228%	1,913,368	-42.992%
2025-11-14	19.4400	19.7800	19.3550	19.7500	+0.920%	1,271,422	-41.722%
2025-11-13	19.5500	20.0300	19.3200	19.5700	+0.051%	1,616,282	-41.185%
2025-11-12	19.1400	19.8000	19.1300	19.5600	+2.731%	1,433,394	-41.155%
2025-11-11	19.3600	19.6700	18.9600	19.0400	-0.937%	1,686,429	-39.548%
2025-11-10	20.4900	20.5219	19.1900	19.2200	-3.852%	1,595,752	-40.114%
2025-11-07	20.3000	20.5650	19.5900	19.9900	-0.547%	1,826,266	-42.421%
2025-11-06	20.5700	20.8556	19.9400	20.1000	-2.332%	2,599,768	-42.736%
2025-11-05	20.2000	20.7600	20.1850	20.5800	+1.881%	2,136,143	-44.072%
2025-11-04	19.9600	20.2800	19.6300	20.2000	+1.866%	1,974,833	-43.020%
2025-11-03	19.3700	19.9000	19.0000	19.8300	+1.329%	2,490,489	-41.957%
2025-10-31	19.1800	19.9750	19.0700	19.5700	+1.768%	2,175,834	-41.185%
2025-10-30	19.6800	19.7800	18.9600	19.2300	-2.336%	2,333,998	-40.146%
2025-10-29	19.5500	20.0000	19.3750	19.6900	-0.455%	2,106,339	-41.544%
2025-10-28	20.2500	20.3250	19.7200	19.7800	-2.610%	1,863,207	-41.810%
2025-10-27	20.2600	20.6600	20.0200	20.3100	+0.247%	2,973,869	-43.328%
2025-10-24	20.7800	21.1275	20.2400	20.2600	-1.794%	3,276,390	-43.189%
2025-10-23	19.4200	20.9100	18.4700	20.6300	-17.348%	8,015,844	-44.207%
2025-10-22	25.4400	25.6600	24.8700	24.9600	-1.887%	1,462,702	-53.886%
2025-10-21	25.1600	25.5300	25.0200	25.4400	+1.153%	1,012,404	-54.756%
2025-10-20	24.7200	25.1600	24.6700	25.1500	+2.402%	935,125	-54.235%
2025-10-17	24.2600	24.7100	24.1700	24.5600	+1.909%	877,274	-53.135%
2025-10-16	24.3300	25.1400	24.0000	24.1000	-1.148%	1,346,643	-52.241%
2025-10-15	24.1300	24.4000	23.9900	24.3800	+0.827%	1,060,517	-52.789%
2025-10-14	23.9900	24.2300	23.7600	24.1800	+0.249%	724,792	-52.399%
2025-10-13	23.9000	24.3100	23.6800	24.1200	+0.542%	1,192,418	-52.280%
2025-10-10	24.7600	24.7600	23.9500	23.9900	-2.400%	1,690,547	-52.022%
2025-10-09	24.1500	24.6400	23.9400	24.5800	+2.204%	1,462,748	-53.173%
2025-10-08	24.0000	24.3000	23.5800	24.0500	-0.866%	1,140,268	-52.141%
2025-10-07	23.7900	24.3200	23.5000	24.2600	+2.320%	1,495,359	-52.556%
2025-10-06	24.6500	24.8200	23.6100	23.7100	-3.930%	1,374,265	-51.455%
2025-10-03	24.3200	25.0000	24.1200	24.6800	+1.480%	1,574,635	-53.363%
2025-10-02	24.7300	24.7350	23.8900	24.3200	-2.015%	1,693,451	-52.673%
2025-10-01	24.9000	25.0950	24.5550	24.8200	0.000%	1,326,305	-53.626%
2025-09-30	24.5600	25.0200	24.4900	24.8200	+0.935%	1,018,589	-53.626%
2025-09-29	24.6500	24.7100	24.3000	24.5900	-0.486%	1,238,106	-53.192%
2025-09-26	24.7900	24.9750	24.4900	24.7100	-0.282%	1,052,481	-53.420%
2025-09-25	25.4400	25.4600	24.6300	24.7800	-2.055%	1,542,665	-53.551%
2025-09-24	25.6300	25.7900	25.2500	25.3000	-1.288%	1,258,352	-54.506%
2025-09-23	26.2800	26.2900	25.5750	25.6300	-2.176%	1,520,999	-55.092%
2025-09-22	26.3600	26.4050	26.1000	26.2000	-0.607%	883,742	-56.069%
2025-09-19	26.9100	26.9650	26.3300	26.3600	-1.935%	2,342,393	-56.335%
2025-09-18	26.5400	27.0700	26.4100	26.8800	+1.319%	1,188,674	-57.180%
2025-09-17	27.0300	27.3050	26.4800	26.5300	-1.741%	1,355,294	-56.615%
2025-09-16	26.3100	27.1300	26.2700	27.0000	+3.290%	1,905,544	-57.370%
2025-09-15	27.1500	27.1900	26.1250	26.1400	-3.685%	2,079,612	-55.968%
2025-09-12	27.4700	27.5250	27.0100	27.1400	-1.915%	929,798	-57.590%
2025-09-11	27.1200	27.8150	27.1200	27.6700	+1.915%	1,470,340	-58.403%
2025-09-10	27.8800	27.9450	27.0850	27.1500	-3.552%	1,148,662	-57.606%
2025-09-09	28.1500	28.2800	27.8250	28.1500	-0.106%	1,143,114	-59.112%
2025-09-08	28.3800	28.3800	27.4900	28.1800	-0.949%	1,595,512	-59.155%
2025-09-05	28.6000	28.9500	28.2250	28.4500	-0.280%	1,302,491	-59.543%
2025-09-04	28.6850	28.7100	28.3250	28.5300	-0.454%	1,512,995	-59.657%
2025-09-03	28.8700	28.9200	28.4900	28.6600	0.000%	1,214,366	-59.839%
2025-09-02	28.6800	28.8800	28.4800	28.6600	+0.105%	1,133,037	-59.839%
2025-08-29	28.7300	28.9700	28.5100	28.6300	-0.035%	1,012,839	-59.797%
2025-08-28	29.0400	29.3200	28.6200	28.6400	-1.648%	989,143	-59.811%
2025-08-27	28.6100	29.1400	28.5400	29.1200	+1.322%	612,170	-60.474%
2025-08-26	29.2500	29.4450	28.5642	28.7400	-1.844%	930,219	-59.951%
2025-08-25	29.9800	29.9800	29.2301	29.2800	-2.950%	935,908	-60.690%
2025-08-22	29.6300	30.3600	29.5050	30.1700	+2.724%	1,122,034	-61.850%
2025-08-21	28.7500	29.5200	28.5700	29.3700	+1.838%	1,179,439	-60.810%
2025-08-20	28.6800	29.2600	28.6500	28.8400	+0.453%	768,108	-60.090%
2025-08-19	28.4500	28.9800	28.2900	28.7100	+1.413%	819,169	-59.909%
2025-08-18	28.4100	28.6200	28.1350	28.3100	-0.352%	1,082,097	-59.343%
2025-08-15	29.1500	29.3308	28.2800	28.4100	-2.169%	1,281,520	-59.486%
2025-08-14	29.5000	29.5750	28.9200	29.0400	-2.354%	965,261	-60.365%
2025-08-13	29.1200	29.8825	28.9350	29.7400	+2.234%	3,481,557	-61.298%
2025-08-12	28.9400	29.3100	28.5400	29.0900	+0.692%	2,340,639	-60.433%
2025-08-11	29.4700	29.6400	28.6300	28.8900	-1.902%	1,453,278	-60.159%
2025-08-08	30.0200	30.2900	29.4100	29.4500	-1.866%	1,061,070	-60.917%
2025-08-07	29.7900	30.1000	29.5100	30.0100	+0.739%	775,085	-61.646%
2025-08-06	30.0200	30.2400	29.7300	29.7900	-0.766%	824,367	-61.363%
2025-08-05	30.6400	30.7800	29.9900	30.0200	-2.087%	1,146,607	-61.659%
2025-08-04	30.0300	30.9050	30.0300	30.6600	+2.030%	1,001,418	-62.459%
2025-08-01	30.4800	30.6300	30.0150	30.0500	-1.346%	916,054	-61.697%
2025-07-31	30.8700	31.0450	30.3300	30.4600	-2.058%	1,282,245	-62.213%
2025-07-30	31.1350	31.8200	31.0000	31.1000	-1.364%	1,742,522	-62.990%
2025-07-29	32.1000	32.3700	31.5000	31.5300	-1.684%	1,001,976	-63.495%
2025-07-28	32.9900	33.1900	32.0700	32.0700	-3.375%	867,166	-64.110%
2025-07-25	32.9800	33.3190	32.8600	33.1900	+0.974%	818,843	-65.321%
2025-07-24	33.3200	33.4400	32.7219	32.8700	+0.797%	1,151,780	-64.983%
2025-07-23	33.1700	33.4400	32.4700	32.6100	-0.791%	781,080	-64.704%
2025-07-22	32.7300	33.4800	32.7300	32.8700	+0.366%	2,273,229	-64.983%
2025-07-21	33.0000	33.2400	32.6600	32.7500	+0.061%	1,453,052	-64.855%
2025-07-18	33.5900	33.6400	32.6300	32.7300	-1.888%	832,703	-64.833%
2025-07-17	33.0700	33.5400	32.7300	33.3600	+0.877%	1,355,822	-65.498%
2025-07-16	33.0100	33.7300	33.0000	33.0700	+0.030%	1,294,835	-65.195%
2025-07-15	34.1200	34.1900	33.0400	33.0600	-2.907%	1,507,039	-65.185%
2025-07-14	32.9700	34.1050	32.6900	34.0500	+3.527%	1,874,322	-66.197%
2025-07-11	32.4800	32.9300	31.9000	32.8900	+1.795%	2,722,583	-65.005%
2025-07-10	31.1850	33.8400	30.4650	32.3100	-0.093%	3,376,562	-64.376%
2025-07-09	31.7800	32.3600	31.3050	32.3400	+1.475%	2,369,029	-64.409%
2025-07-08	31.5200	32.0900	31.4900	31.8700	+0.918%	1,239,046	-63.885%
2025-07-07	31.8800	32.1300	31.2900	31.5800	-1.497%	1,879,760	-63.553%
2025-07-03	32.1200	32.1700	31.5100	32.0600	+0.062%	754,443	-64.099%
2025-07-02	32.4300	32.5350	31.9500	32.0400	-1.203%	1,410,454	-64.076%
2025-07-01	31.5200	33.4700	31.5100	32.4300	+2.659%	1,183,015	-64.508%
2025-06-30	31.9700	32.0800	31.4500	31.5900	-1.003%	1,499,038	-63.564%
2025-06-27	31.8200	32.0150	31.5600	31.9100	+0.504%	2,805,926	-63.930%
2025-06-26	31.9200	32.1462	31.6000	31.7500	+0.126%	890,712	-63.748%
2025-06-25	32.4800	32.5600	31.5800	31.7100	-3.087%	1,775,878	-63.702%
2025-06-24	32.8400	32.8600	32.4900	32.7200	+0.368%	1,145,700	-64.823%
2025-06-23	32.4100	32.7700	32.1050	32.6000	+0.960%	757,195	-64.693%
2025-06-20	32.9300	33.1050	32.2550	32.2900	-1.525%	941,871	-64.354%
2025-06-18	32.6700	33.1600	32.6450	32.7900	+0.031%	1,031,495	-64.898%
2025-06-17	32.6800	33.0400	32.6200	32.7800	-0.576%	1,288,559	-64.887%
2025-06-16	32.5200	32.9900	32.4000	32.9700	+2.011%	1,545,099	-65.089%
2025-06-13	32.7700	33.1400	32.2600	32.3200	-2.297%	1,768,215	-64.387%
2025-06-12	32.9200	33.2350	32.5593	33.0800	+0.091%	1,337,589	-65.206%
2025-06-11	34.1100	34.1600	32.8800	33.0500	-2.708%	901,613	-65.174%
2025-06-10	34.0800	34.3200	33.6800	33.9700	-0.440%	907,630	-66.117%
2025-06-09	33.2000	34.1450	33.2000	34.1200	+2.864%	1,005,271	-66.266%
2025-06-06	33.2200	33.3400	32.7100	33.1700	-0.510%	1,611,802	-65.300%
2025-06-05	33.7300	33.9800	32.9400	33.3400	-1.565%	1,131,065	-65.477%
2025-06-04	34.5800	35.1550	33.8200	33.8700	-1.798%	731,237	-66.017%
2025-06-03	34.0500	34.5400	33.6200	34.4900	+1.025%	882,207	-66.628%
2025-06-02	34.3300	34.6000	33.9450	34.1400	-1.072%	829,671	-66.286%
2025-05-30	34.4900	34.8000	34.2050	34.5100	+0.232%	764,084	-66.647%
2025-05-29	34.3200	34.5800	34.1650	34.4300	+0.291%	757,854	-66.570%
2025-05-28	34.7600	34.9800	34.2300	34.3300	-1.633%	628,044	-66.472%
2025-05-27	34.6800	34.9500	34.3600	34.9000	+1.424%	661,479	-67.020%
2025-05-23	34.2000	34.6300	33.9000	34.4100	+0.175%	600,849	-66.550%
2025-05-22	34.5900	34.8500	34.1400	34.3500	-0.751%	684,723	-66.492%
2025-05-21	35.9100	36.1400	34.5800	34.6100	-4.471%	768,200	-66.744%
2025-05-20	36.0400	36.2500	35.6841	36.2300	+0.360%	465,353	-68.231%
2025-05-19	36.4100	36.4100	35.9950	36.1000	-1.312%	1,023,141	-68.116%
2025-05-16	36.0200	36.6100	35.9000	36.5800	+1.442%	507,408	-68.535%
2025-05-15	35.4800	36.0600	35.2700	36.0600	+1.922%	760,680	-68.081%
2025-05-14	35.8300	36.1500	35.3700	35.3800	-1.503%	691,964	-67.467%
2025-05-13	36.1100	36.3600	35.7800	35.9200	-0.111%	692,224	-67.957%
2025-05-12	36.1800	36.9200	35.8400	35.9600	+0.391%	1,226,160	-67.992%
2025-05-09	35.6700	36.2050	35.6700	35.8200	-0.028%	778,448	-67.867%
2025-05-08	35.4500	35.9700	35.3500	35.8300	+1.301%	630,550	-67.876%
2025-05-07	36.2200	36.2200	35.1400	35.3700	-2.266%	932,121	-67.458%
2025-05-06	36.7200	36.9900	36.1000	36.1900	-1.951%	678,649	-68.196%
2025-05-05	36.4000	36.9700	36.3650	36.9100	+0.572%	695,639	-68.816%
2025-05-02	36.2300	36.8700	36.1050	36.7000	+2.058%	722,247	-68.638%
2025-05-01	35.8900	36.1500	35.4350	35.9600	-0.415%	820,322	-67.992%
2025-04-30	35.9400	36.2675	35.4600	36.1100	+0.866%	1,150,984	-68.125%
2025-04-29	35.3100	35.8200	34.9700	35.8000	+0.902%	922,069	-67.849%
2025-04-28	35.3500	35.6900	35.1600	35.4800	+0.710%	2,256,869	-67.559%
2025-04-25	35.4800	35.4950	34.6750	35.2300	-0.536%	645,464	-67.329%
2025-04-24	36.1400	36.4850	35.3400	35.4200	-2.128%	741,044	-67.504%
2025-04-23	36.2000	36.4800	35.9700	36.1900	-0.138%	1,005,212	-68.196%
2025-04-22	36.5200	36.8550	36.2000	36.2400	+0.138%	712,716	-68.240%
2025-04-21	37.0200	37.2000	36.0450	36.1900	-3.002%	940,240	-68.196%
2025-04-17	36.4600	37.3900	36.4600	37.3100	+2.247%	884,684	-69.150%
2025-04-16	37.7500	38.0300	36.3100	36.4900	-3.184%	843,506	-68.457%
2025-04-15	37.3700	37.9500	36.9100	37.6900	+0.319%	960,146	-69.461%
2025-04-14	37.8200	38.1500	36.7300	37.5700	-1.132%	1,427,188	-69.364%
2025-04-11	36.6800	38.1000	36.6750	38.0000	+4.770%	1,731,243	-69.711%
2025-04-10	35.8100	37.7150	35.5600	36.2700	+0.110%	1,505,185	-68.266%
2025-04-09	35.4500	37.3950	34.3350	36.2300	+9.159%	3,349,571	-68.231%
2025-04-08	34.1800	34.3750	32.4700	33.1900	-2.066%	2,236,833	-65.321%
2025-04-07	32.4600	34.6150	32.4600	33.8900	+0.118%	1,909,423	-66.037%
2025-04-04	34.3000	34.7200	33.6300	33.8500	-2.506%	1,161,188	-65.997%
2025-04-03	34.3200	35.4000	33.7368	34.7200	+0.289%	1,457,252	-66.849%
2025-04-02	34.6700	34.8550	34.1300	34.6200	-0.574%	760,751	-66.753%
2025-04-01	34.3600	35.0400	34.1700	34.8200	+0.957%	1,069,209	-66.944%
2025-03-31	34.2500	34.8000	34.0450	34.4900	+0.262%	1,024,120	-66.628%
2025-03-28	34.2900	34.4200	33.7500	34.4000	+1.028%	538,976	-66.541%
2025-03-27	33.5400	34.0700	33.3300	34.0500	+2.068%	503,199	-66.197%
2025-03-26	33.2500	33.6700	33.1200	33.3600	+0.452%	584,917	-65.498%
2025-03-25	33.2300	33.7500	32.8300	33.2100	-0.569%	661,543	-65.342%
2025-03-24	33.0700	33.4250	32.9000	33.4000	+1.212%	651,048	-65.539%
2025-03-21	33.2200	33.4771	32.9350	33.0000	-0.960%	1,015,927	-65.121%
2025-03-20	33.3900	33.7400	33.0500	33.3200	-0.210%	614,619	-65.456%
2025-03-19	33.0700	33.6550	32.6250	33.3900	+0.240%	706,896	-65.529%
2025-03-18	34.4500	34.5500	33.2500	33.3100	-3.309%	797,898	-65.446%
2025-03-17	34.5400	34.9650	34.4050	34.4500	-0.232%	578,781	-66.589%
2025-03-14	34.1400	34.6500	33.7900	34.5300	+0.759%	577,483	-66.667%
2025-03-13	35.0100	35.2400	33.6500	34.2700	-2.225%	774,585	-66.414%
2025-03-12	35.6000	35.7500	35.0200	35.0500	-2.259%	810,139	-67.161%
2025-03-11	36.1000	36.4000	35.3900	35.8600	-0.637%	765,766	-67.903%
2025-03-10	36.4900	37.2550	35.9050	36.0900	-1.204%	1,191,151	-68.108%
2025-03-07	35.8700	37.1200	35.5300	36.5300	+2.268%	938,395	-68.492%
2025-03-06	35.2300	35.7400	34.4400	35.7200	+0.847%	960,021	-67.777%
2025-03-05	36.1600	36.6900	35.3700	35.4200	-2.985%	1,056,681	-67.504%
2025-03-04	37.9100	38.1600	36.4600	36.5100	-3.617%	883,780	-68.474%
2025-03-03	37.6200	38.1100	37.5750	37.8800	+0.344%	671,710	-69.615%
2025-02-28	37.3400	38.0900	37.1100	37.7500	+1.999%	913,002	-69.510%
2025-02-27	36.8700	37.4400	36.8700	37.0100	-0.108%	569,215	-68.900%
2025-02-26	37.0500	37.4700	36.7800	37.0500	-0.617%	581,873	-68.934%
2025-02-25	37.5200	37.7850	37.2700	37.2800	-0.294%	785,331	-69.126%
2025-02-24	37.4400	38.1400	37.1500	37.3900	+0.214%	718,373	-69.216%
2025-02-21	37.3100	37.6050	36.9200	37.3100	+0.539%	750,133	-69.150%
2025-02-20	37.2000	37.3100	36.7100	37.1100	-0.749%	802,403	-68.984%
2025-02-19	37.1600	37.8000	37.0542	37.3900	+0.511%	816,113	-69.216%
2025-02-18	37.5200	37.5200	36.7000	37.2000	-1.300%	870,671	-69.059%
2025-02-14	38.4000	38.7900	37.6850	37.6900	-1.772%	391,736	-69.461%
2025-02-13	38.2300	38.5000	37.9100	38.3700	+0.762%	486,168	-70.003%
2025-02-12	37.5000	38.3250	37.5000	38.0800	-0.079%	513,341	-69.774%
2025-02-11	37.4200	38.1800	37.4200	38.1100	+1.114%	633,758	-69.798%
2025-02-10	37.0100	37.7400	36.6650	37.6900	+2.252%	682,665	-69.461%
2025-02-07	37.0600	37.4700	36.4900	36.8600	-0.378%	769,832	-68.774%
2025-02-06	37.1400	37.3300	36.7000	37.0000	+0.407%	1,589,854	-68.892%
2025-02-05	37.0400	37.3900	36.7000	36.8500	-0.405%	1,066,471	-68.765%
2025-02-04	37.4900	37.6900	36.9900	37.0000	-1.307%	789,593	-68.892%
2025-02-03	37.6600	38.3900	37.4900	37.4900	-1.342%	777,354	-69.298%
2025-01-31	38.0300	38.3800	37.6800	38.0000	-0.783%	1,105,616	-69.711%
2025-01-30	38.6400	38.6700	37.9300	38.3000	-0.390%	1,214,599	-69.948%
2025-01-29	37.3900	38.8100	37.3900	38.4500	+0.813%	996,490	-70.065%
2025-01-28	39.1500	39.2886	38.0600	38.1400	-3.026%	814,152	-69.822%
2025-01-27	37.3200	40.0100	37.3200	39.3300	+4.880%	1,872,819	-70.735%
2025-01-24	37.3900	37.8100	37.1300	37.5000	-0.319%	1,017,272	-69.307%
2025-01-23	36.8900	37.7700	36.3250	37.6200	+1.238%	1,646,272	-69.405%
2025-01-22	36.0700	37.2100	36.0400	37.1600	+3.108%	1,123,523	-69.026%
2025-01-21	34.1100	36.1499	34.1100	36.0400	+6.407%	1,044,124	-68.063%
2025-01-17	33.7300	34.1300	33.4000	33.8700	+1.681%	990,086	-66.017%
2025-01-16	33.0400	33.3475	32.6100	33.3100	+1.001%	1,074,205	-65.446%
2025-01-15	34.3700	34.5550	32.8500	32.9800	-3.284%	1,018,361	-65.100%
2025-01-14	34.4800	34.6100	33.9400	34.1000	-1.073%	1,110,295	-66.246%
2025-01-13	34.2700	34.9499	34.1550	34.4700	+0.320%	1,390,554	-66.609%
2025-01-10	35.2000	35.3650	33.8600	34.3600	-4.129%	1,915,530	-66.502%
2025-01-08	35.7700	37.1350	35.7000	35.8400	-2.503%	2,649,734	-67.885%
2025-01-07	37.2100	38.0150	36.7300	36.7600	-0.756%	2,076,993	-68.689%
2025-01-06	39.2500	39.6050	36.9500	37.0400	-6.228%	1,800,670	-68.925%
2025-01-03	39.1900	39.5500	38.8500	39.5000	+1.256%	727,077	-70.861%
2025-01-02	39.0700	39.2300	38.5250	39.0100	+0.077%	695,059	-70.495%
2024-12-31	38.6900	39.1300	38.6900	38.9800	+0.671%	574,550	-70.472%
2024-12-30	38.7000	38.9700	38.1550	38.7200	-0.180%	804,529	-70.274%
2024-12-27	38.7200	39.3100	38.4300	38.7900	-0.538%	800,939	-70.327%
2024-12-26	38.4500	39.1400	38.2200	39.0000	+1.089%	432,464	-70.487%
2024-12-24	38.1700	38.6600	38.0000	38.5800	+1.180%	172,571	-70.166%
2024-12-23	38.4300	38.6800	37.9300	38.1300	-0.574%	383,735	-69.814%
2024-12-20	38.5500	39.4000	38.2700	38.3500	-1.287%	1,615,636	-69.987%
2024-12-19	38.9100	39.1100	38.4600	38.8500	-0.538%	806,750	-70.373%
2024-12-18	39.5300	39.8450	38.8000	39.0600	-1.711%	959,620	-70.533%
2024-12-17	39.7300	40.2500	39.4000	39.7400	-0.401%	1,057,350	-71.037%
2024-12-16	39.7200	40.3150	39.4450	39.9000	+0.580%	648,809	-71.153%
2024-12-13	39.5600	39.6700	39.2100	39.6700	+0.151%	941,020	-70.986%
2024-12-12	39.6300	40.1100	39.4035	39.6100	+0.177%	643,391	-70.942%
2024-12-11	39.7300	40.0600	39.4700	39.5400	-0.025%	713,576	-70.890%
2024-12-10	39.8500	39.8500	39.1900	39.5500	-0.827%	803,997	-70.898%
2024-12-09	39.3800	39.9400	39.3300	39.8800	+1.813%	591,930	-71.138%
2024-12-06	39.2100	39.5300	38.9000	39.1700	+0.384%	655,306	-70.615%
2024-12-05	39.5500	39.6550	38.9200	39.0200	-1.090%	679,250	-70.502%

.dark-mode .LphYp6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LphYp6{ 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