The Simply Good Foods Company - SMPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.3	19.99	19.99	20.57	19.59	1.83M
November 06, 2025	20.57	20.1	20.1	20.86	19.94	2.6M
November 05, 2025	20.2	20.58	20.58	20.76	20.18	2.14M
November 04, 2025	19.96	20.2	20.2	20.28	19.63	1.97M
November 03, 2025	19.37	19.83	19.83	19.9	19	2.49M
October 31, 2025	19.18	19.57	19.57	19.98	19.07	2.18M
October 30, 2025	19.68	19.23	19.23	19.78	18.96	2.33M
October 29, 2025	19.55	19.69	19.69	20	19.38	2.11M
October 28, 2025	20.25	19.78	19.78	20.33	19.72	1.86M
October 27, 2025	20.26	20.31	20.31	20.66	20.02	2.97M
October 24, 2025	20.78	20.26	20.26	21.13	20.24	3.28M
October 23, 2025	19.42	20.63	20.63	20.91	18.47	8.02M
October 22, 2025	25.44	24.96	24.96	25.66	24.87	1.39M
October 21, 2025	25.16	25.44	25.44	25.53	25.02	1.01M
October 20, 2025	24.72	25.15	25.15	25.16	24.67	935,125
October 17, 2025	24.26	24.56	24.56	24.71	24.17	877,300
October 16, 2025	24.33	24.1	24.1	25.14	24	1.35M
October 15, 2025	24.13	24.38	24.38	24.4	23.99	1.06M
October 14, 2025	23.99	24.18	24.18	24.23	23.76	724,800
October 13, 2025	23.9	24.12	24.12	24.31	23.68	1.19M
October 10, 2025	24.76	23.99	23.99	24.76	23.95	1.69M
October 09, 2025	24.15	24.58	24.58	24.64	23.94	1.46M
October 08, 2025	24	24.05	24.05	24.3	23.58	1.14M
October 07, 2025	23.79	24.26	24.26	24.32	23.5	1.5M
October 06, 2025	24.65	23.71	23.71	24.82	23.61	1.37M
October 03, 2025	24.32	24.68	24.68	25	24.12	1.57M
October 02, 2025	24.73	24.32	24.32	24.74	23.89	1.69M
October 01, 2025	24.9	24.82	24.82	25.1	24.56	1.33M
September 30, 2025	24.56	24.82	24.82	25.02	24.49	1.02M
September 29, 2025	24.65	24.59	24.59	24.71	24.3	1.24M
September 26, 2025	24.79	24.71	24.71	24.98	24.49	1.05M
September 25, 2025	25.44	24.78	24.78	25.46	24.63	1.54M
September 24, 2025	25.63	25.3	25.3	25.79	25.25	1.26M
September 23, 2025	26.28	25.63	25.63	26.29	25.58	1.49M
September 22, 2025	26.36	26.2	26.2	26.41	26.1	883,742
September 19, 2025	26.91	26.36	26.36	26.97	26.33	2.34M
September 18, 2025	26.54	26.88	26.88	27.07	26.41	1.19M
September 17, 2025	27.03	26.53	26.53	27.31	26.48	1.36M
September 16, 2025	26.31	27	27	27.13	26.27	1.91M
September 15, 2025	27.15	26.14	26.14	27.19	26.13	2.08M
September 12, 2025	27.47	27.14	27.14	27.53	27.01	929,800
September 11, 2025	27.12	27.67	27.67	27.82	27.12	1.47M
September 10, 2025	27.88	27.15	27.15	27.95	27.09	1.15M
September 09, 2025	28.15	28.15	28.15	28.28	27.83	1.14M
September 08, 2025	28.38	28.18	28.18	28.38	27.49	1.6M
September 05, 2025	28.6	28.45	28.45	28.95	28.23	1.3M
September 04, 2025	28.69	28.53	28.53	28.71	28.33	1.45M
September 03, 2025	28.87	28.66	28.66	28.92	28.49	1.21M
September 02, 2025	28.66	28.66	28.66	28.86	28.48	1.09M
August 29, 2025	28.73	28.63	28.63	28.97	28.51	1.01M
August 28, 2025	29.04	28.64	28.64	29.32	28.62	989,143
August 27, 2025	28.61	29.12	29.12	29.14	28.54	612,200
August 26, 2025	29.25	28.74	28.74	29.45	28.56	930,219
August 25, 2025	29.98	29.28	29.28	29.98	29.23	935,908
August 22, 2025	29.63	30.17	30.17	30.36	29.51	1.12M
August 21, 2025	28.75	29.37	29.37	29.52	28.57	1.18M
August 20, 2025	28.68	28.84	28.84	29.26	28.65	768,108
August 19, 2025	28.45	28.71	28.71	28.98	28.29	819,200
August 18, 2025	28.41	28.31	28.31	28.62	28.14	1.08M
August 15, 2025	29.15	28.41	28.41	29.33	28.28	1.28M

The Simply Good Foods Company (SMPL) NASDAQ