The Simply Good Foods Company (SMPL) NASDAQ

Currency In USD

SMPL Historical Return

If you invested $1000 in The Simply Good Foods Company (SMPL) since IPO date, it would be worth $848.33 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $275.43, while $1000 invested 1 year ago would be worth $332.03. This corresponds to total returns of -15.17%, -72.46%, -66.8%, respectively, with annualized returns of -1.8%, -22.72%, -66.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMPL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.28	10.18	10.18	10.47	10.09	1.65M
July 30, 2026	10.15	10.38	10.38	10.42	9.88	3.1M
July 29, 2026	10.62	10.25	10.25	10.84	10.24	2.52M
July 28, 2026	10.96	10.64	10.64	11.21	10.61	2.41M
July 27, 2026	10.4	10.66	10.66	10.79	10.32	2.51M
July 24, 2026	10.36	10.22	10.22	10.5	10.13	3.09M
July 23, 2026	10.43	10.28	10.28	10.57	10.12	3.85M
July 22, 2026	11.2	10.53	10.53	11.22	10.48	2.68M
July 21, 2026	10.71	11.04	11.04	11.12	10.71	2.35M
July 20, 2026	11.02	10.92	10.92	11.29	10.74	2.79M
July 17, 2026	12.04	11.08	11.08	12.36	11.03	2.52M
July 16, 2026	12.19	12.07	12.07	12.37	11.94	2.14M
July 15, 2026	12.38	11.88	11.88	12.81	11.86	1.96M
July 14, 2026	13.12	12.35	12.35	13.2	12.29	3.21M
July 13, 2026	12.89	13.31	13.31	13.45	12.81	2.66M
July 10, 2026	12.83	12.77	12.77	13	12.03	3.7M
July 09, 2026	15.03	13.01	13.01	15.09	12.28	6.88M
July 08, 2026	13.14	12.84	12.84	13.15	12.67	2.6M
July 07, 2026	13.28	13.17	13.17	13.5	13.17	1.82M
July 06, 2026	13.53	12.96	12.96	13.62	12.87	2.23M
July 02, 2026	13.6	13.73	13.73	13.85	13.36	1.98M
July 01, 2026	13.56	13.5	13.5	13.81	13.33	2M
June 30, 2026	13.11	13.28	13.28	13.44	13.08	1.61M
June 29, 2026	13.16	13.14	13.14	13.25	12.8	3.79M
June 26, 2026	12.42	13.06	13.06	13.23	12.36	5.19M
June 25, 2026	12.63	12.29	12.29	12.82	12.25	1.3M
June 24, 2026	12.18	12.63	12.63	12.83	12.18	1.71M
June 23, 2026	12.09	12.16	12.16	12.24	11.98	1.72M
June 22, 2026	12.53	11.86	11.86	12.62	11.84	2.46M
June 18, 2026	12.22	12.63	12.63	12.74	12.07	4.08M
June 17, 2026	12.42	12.14	12.14	12.67	12.02	1.62M
June 16, 2026	12.57	12.55	12.55	12.67	12.37	1.48M
June 15, 2026	12.52	12.51	12.51	12.71	12.44	1.49M
June 12, 2026	12.64	12.57	12.57	12.82	12.48	1.5M
June 11, 2026	12.43	12.64	12.64	12.67	12.33	1.65M
June 10, 2026	12.5	12.61	12.61	12.91	12.49	2.29M
June 09, 2026	11.93	12.44	12.44	12.52	11.93	1.9M
June 08, 2026	11.86	11.93	11.93	12.12	11.7	1.44M
June 05, 2026	11.72	11.94	11.94	12.16	11.64	1.77M
June 04, 2026	11.7	11.69	11.69	11.79	11.39	2.98M
June 03, 2026	11.53	11.41	11.41	11.69	11.35	1.82M
June 02, 2026	11.48	11.81	11.81	12.03	11.33	1.81M
June 01, 2026	11.43	11.66	11.66	11.68	11.27	1.77M
May 29, 2026	11.74	11.52	11.52	11.81	11.43	1.99M
May 28, 2026	11.75	11.8	11.8	11.96	11.52	1.53M
May 27, 2026	11.52	11.69	11.69	11.85	11.52	1.9M
May 26, 2026	11.77	11.4	11.4	11.92	11.39	2.46M
May 22, 2026	11.59	11.86	11.86	11.95	11.52	1.5M
May 21, 2026	11.06	11.6	11.6	11.62	10.97	4.47M
May 20, 2026	11.29	11.18	11.18	11.39	10.89	2.47M
May 19, 2026	11.96	11.41	11.41	12.11	11.37	1.69M
May 18, 2026	11.71	11.8	11.8	12.01	11.67	2.05M
May 15, 2026	11.78	11.55	11.55	11.86	11.44	1.89M
May 14, 2026	11.2	11.54	11.54	11.82	11.2	1.92M
May 13, 2026	11.19	11.2	11.2	11.35	11.01	2.62M
May 12, 2026	11.46	11.34	11.34	11.69	11.24	2.54M
May 11, 2026	12.33	11.37	11.37	12.4	11.31	3.34M
May 08, 2026	12.37	12.26	12.26	12.56	12.24	1.9M
May 07, 2026	12.56	12.44	12.44	12.72	12.35	2.06M
May 06, 2026	12.88	12.63	12.63	12.99	12.49	2.19M