The Simply Good Foods Company (SMPL) NASDAQ

11.81

+0.15(+1.29%)

Updated at June 02 04:00PM

Currency In USD

SMPL Historical Return

If you invested $1000 in The Simply Good Foods Company (SMPL) since IPO date, it would be worth $984.17 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $341.92, while $1000 invested 1 year ago would be worth $345.93. This corresponds to total returns of -1.58%, -65.81%, -65.41%, respectively, with annualized returns of -0.18%, -19.31%, -65.41%.

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
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
May 05, 2026	12.83	12.78	12.78	12.96	12.58	2.07M
May 04, 2026	13.09	12.96	12.96	13.52	12.79	1.85M
May 01, 2026	13.49	13.23	13.23	13.65	13.03	1.85M
April 30, 2026	13.42	13.37	13.37	13.7	13.35	1.83M
April 29, 2026	13.79	13.59	13.59	13.86	13.46	2.52M
April 28, 2026	13.54	13.79	13.79	13.84	13.47	2.55M
April 27, 2026	13.29	13.34	13.34	13.46	13.11	3.56M
April 24, 2026	12.74	13.36	13.36	13.38	12.62	3.24M
April 23, 2026	12.43	12.42	12.42	12.6	12.18	2.54M
April 22, 2026	12.41	12.44	12.44	12.7	12.06	3.04M
April 21, 2026	12.53	12.41	12.41	12.73	12.36	3.29M
April 20, 2026	11.73	12.62	12.62	12.64	11.73	3.57M
April 17, 2026	11.81	11.89	11.89	12.23	11.71	3.15M
April 16, 2026	11.68	11.61	11.61	11.96	11.47	2.98M
April 15, 2026	11.41	11.72	11.72	11.9	11.29	3.64M
April 14, 2026	11.06	11.39	11.39	11.44	10.96	5.64M
April 13, 2026	10.67	11.11	11.11	11.12	10.55	6.65M
April 10, 2026	11.56	10.44	10.44	11.58	10.38	8.66M
April 09, 2026	10.47	11.8	11.8	12.52	10.21	16.48M
April 08, 2026	14.62	14.41	14.41	14.89	14.27	3.2M
April 07, 2026	14.24	14.45	14.45	14.49	14.11	2.75M
April 06, 2026	14.18	14.22	14.22	14.38	14.02	2.05M
April 02, 2026	14.2	14.16	14.16	14.22	13.62	2.59M
April 01, 2026	14.31	14.2	14.2	14.44	13.94	1.61M
March 31, 2026	14.63	14.35	14.35	14.68	14.21	1.87M
March 30, 2026	14.35	14.59	14.59	14.71	14.27	1.76M
March 27, 2026	14.4	14.35	14.35	14.51	14.21	2.18M
March 26, 2026	14.13	14.46	14.46	14.53	14.08	1.83M
March 25, 2026	14.03	14.39	14.39	14.39	13.73	1.59M
March 24, 2026	14.05	13.91	13.91	14.12	13.71	2.24M
March 23, 2026	14.43	14.05	14.05	14.46	14.02	2.09M
March 20, 2026	14.56	14.13	14.13	14.61	14.06	4.91M
March 19, 2026	14.31	14.58	14.58	14.74	14.25	1.54M
March 18, 2026	14.9	14.35	14.35	15.1	14.32	1.82M
March 17, 2026	15.33	15.11	15.11	15.66	15.06	1.6M
March 16, 2026	14.96	15.22	15.22	15.39	14.8	2.87M
March 13, 2026	14.51	14.42	14.42	14.58	14.28	1.45M
March 12, 2026	14.86	14.41	14.41	15.04	14.36	1.47M
March 11, 2026	15.1	14.83	14.83	15.11	14.58	1.15M
March 10, 2026	15.37	15.01	15.01	15.49	14.82	1.73M
March 09, 2026	15.71	15.49	15.49	15.93	15.2	2.03M