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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	29.5	29.04	29.04	29.58	28.92	965,300
August 13, 2025	29.12	29.74	29.74	29.88	28.94	3.48M
August 12, 2025	28.94	29.09	29.09	29.31	28.54	2.34M
August 11, 2025	29.47	28.89	28.89	29.64	28.63	1.45M
August 08, 2025	30.02	29.45	29.45	30.29	29.41	1.06M
August 07, 2025	29.79	30.01	30.01	30.1	29.51	775,100
August 06, 2025	30.02	29.79	29.79	30.24	29.73	824,400
August 05, 2025	30.64	30.02	30.02	30.78	29.99	1.15M
August 04, 2025	30.03	30.66	30.66	30.91	30.03	1M
August 01, 2025	30.48	30.05	30.05	30.63	30.02	916,100
July 31, 2025	30.87	30.46	30.46	31.05	30.33	1.28M
July 30, 2025	31.14	31.1	31.1	31.82	31	1.74M
July 29, 2025	32.1	31.53	31.53	32.37	31.5	1M
July 28, 2025	32.99	32.07	32.07	33.19	32.07	867,200
July 25, 2025	32.98	33.19	33.19	33.32	32.86	818,843

The Simply Good Foods Company (SMPL) NASDAQ