The Simply Good Foods Company (SMPL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMPL Historical Return
If you invested $1000 in The Simply Good Foods Company (SMPL) since IPO date, it would be worth $1,035 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $316.68, while $1000 invested 1 year ago would be worth $652.31. This corresponds to total returns of 3.5%, -68.33%, -34.77%, respectively, with annualized returns of 0.37%, -20.53%, -34.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMPL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 12.52 | 12.42 | 12.42 | 12.61 | 12.3 | 1.14M |
| November 09, 2026 | 12.14 | 12.6 | 12.6 | 12.69 | 12.12 | 1.93M |
| November 06, 2026 | 12.11 | 12.05 | 12.05 | 12.29 | 11.9 | 1.77M |
| November 05, 2026 | 13.39 | 12.55 | 12.55 | 13.57 | 12.48 | 2.03M |
| November 04, 2026 | 12.73 | 13.29 | 13.29 | 13.53 | 12.72 | 2.44M |
| November 03, 2026 | 12.27 | 12.47 | 12.47 | 12.72 | 12.12 | 3.99M |
| November 02, 2026 | 11.28 | 12.43 | 12.43 | 12.48 | 11.28 | 2.33M |
| October 30, 2026 | 10.89 | 11.25 | 11.25 | 11.27 | 10.85 | 1.87M |
| October 29, 2026 | 10.86 | 10.66 | 10.66 | 10.86 | 10.44 | 2.88M |
| October 28, 2026 | 9.45 | 10.84 | 10.84 | 10.88 | 9.4 | 3.96M |
| October 27, 2026 | 10.06 | 9.75 | 9.75 | 11.22 | 9.72 | 5.18M |
| October 26, 2026 | 10.31 | 10.09 | 10.09 | 10.41 | 9.84 | 3.08M |
| October 23, 2026 | 11.02 | 10.41 | 10.41 | 11.14 | 10.32 | 1.74M |
| October 22, 2026 | 10.75 | 11.08 | 11.08 | 11.22 | 10.75 | 2.09M |
| October 21, 2026 | 10.81 | 10.67 | 10.67 | 10.88 | 10.43 | 1.95M |
| October 20, 2026 | 11.14 | 10.99 | 10.99 | 11.24 | 10.93 | 1.57M |
| October 19, 2026 | 11.1 | 11 | 11 | 11.18 | 10.85 | 1.67M |
| October 16, 2026 | 11.14 | 11.19 | 11.19 | 11.44 | 11.1 | 1.84M |
| October 15, 2026 | 10.86 | 11.13 | 11.13 | 11.32 | 10.86 | 1.73M |
| October 14, 2026 | 10.54 | 10.72 | 10.72 | 10.74 | 10.46 | 1.53M |
| October 13, 2026 | 10.52 | 10.55 | 10.55 | 10.71 | 10.34 | 1.96M |
| October 12, 2026 | 10.18 | 10.43 | 10.43 | 10.45 | 10.02 | 1.76M |
| October 09, 2026 | 10.06 | 10.18 | 10.18 | 10.26 | 10 | 1.94M |
| October 08, 2026 | 9.95 | 10.11 | 10.11 | 10.15 | 9.87 | 2.62M |
| October 07, 2026 | 9.95 | 9.89 | 9.89 | 10.13 | 9.89 | 1.78M |
| October 06, 2026 | 10.02 | 9.96 | 9.96 | 10.1 | 9.89 | 1.6M |
| October 05, 2026 | 9.85 | 9.94 | 9.94 | 10.16 | 9.83 | 2.17M |
| October 02, 2026 | 9.94 | 9.83 | 9.83 | 10.01 | 9.68 | 1.54M |
| October 01, 2026 | 9.52 | 9.88 | 9.88 | 9.9 | 9.52 | 2.22M |
| September 30, 2026 | 9.64 | 9.49 | 9.49 | 9.67 | 9.47 | 1.95M |
| September 29, 2026 | 9.53 | 9.61 | 9.61 | 9.65 | 9.48 | 1.49M |
| September 28, 2026 | 9.52 | 9.6 | 9.6 | 9.78 | 9.44 | 1.89M |
| September 25, 2026 | 9.42 | 9.6 | 9.6 | 9.64 | 9.38 | 1.48M |
| September 24, 2026 | 9.61 | 9.43 | 9.43 | 9.72 | 9.38 | 1.72M |
| September 23, 2026 | 10.03 | 9.59 | 9.59 | 10.03 | 9.58 | 1.86M |
| September 22, 2026 | 10.19 | 10.01 | 10.01 | 10.24 | 9.99 | 1.31M |
| September 21, 2026 | 10.03 | 9.96 | 9.96 | 10.12 | 9.89 | 1.96M |
| September 18, 2026 | 9.86 | 10.13 | 10.13 | 10.18 | 9.76 | 4.89M |
| September 17, 2026 | 10.41 | 10.05 | 10.05 | 10.42 | 10.01 | 2.03M |
| September 16, 2026 | 9.83 | 10.19 | 10.19 | 10.35 | 9.83 | 2.09M |
| September 15, 2026 | 9.85 | 9.83 | 9.83 | 9.98 | 9.74 | 1.88M |
| September 11, 2026 | 10.39 | 9.84 | 9.84 | 10.47 | 9.83 | 3.44M |
| September 10, 2026 | 10.35 | 10.24 | 10.24 | 10.44 | 10.04 | 2.23M |
| September 09, 2026 | 10.61 | 10.39 | 10.39 | 10.75 | 10.13 | 2.04M |
| September 08, 2026 | 11.43 | 10.76 | 10.76 | 11.43 | 10.7 | 2.22M |
| September 04, 2026 | 11.34 | 11.45 | 11.45 | 11.47 | 11.19 | 1.3M |
| September 03, 2026 | 11.34 | 11.49 | 11.49 | 11.59 | 11.19 | 1.92M |
| September 02, 2026 | 11.41 | 11.28 | 11.28 | 11.81 | 11.26 | 1.83M |
| September 01, 2026 | 11.31 | 11.38 | 11.38 | 11.82 | 11.23 | 2.64M |
| August 31, 2026 | 10.83 | 11.45 | 11.45 | 11.52 | 10.78 | 3.79M |
| August 28, 2026 | 10.29 | 10.93 | 10.93 | 10.94 | 10.29 | 1.73M |
| August 27, 2026 | 10.46 | 10.21 | 10.21 | 10.52 | 10.13 | 2.25M |
| August 26, 2026 | 10.81 | 10.54 | 10.54 | 10.89 | 10.51 | 1.25M |
| August 25, 2026 | 11.1 | 10.95 | 10.95 | 11.1 | 10.77 | 1.89M |
| August 24, 2026 | 10.9 | 10.97 | 10.97 | 11.12 | 10.9 | 1.07M |
| August 21, 2026 | 11 | 10.88 | 10.88 | 11.03 | 10.83 | 988,690 |
| August 20, 2026 | 11.28 | 10.99 | 10.99 | 11.57 | 10.91 | 1.39M |
| August 19, 2026 | 11.05 | 11.45 | 11.45 | 11.6 | 11.05 | 2.74M |
| August 18, 2026 | 11.01 | 10.97 | 10.97 | 11.01 | 10.78 | 1.27M |
| August 17, 2026 | 11.17 | 10.84 | 10.84 | 11.17 | 10.79 | 1.44M |
AD
