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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	33.32	32.87	32.87	33.44	32.72	1.15M
July 23, 2025	33.17	32.61	32.61	33.44	32.47	781,100
July 22, 2025	32.73	32.87	32.87	33.48	32.73	2.27M
July 21, 2025	33	32.75	32.75	33.24	32.66	1.45M
July 18, 2025	33.59	32.73	32.73	33.64	32.63	832,703
July 17, 2025	33.07	33.36	33.36	33.54	32.73	1.36M
July 16, 2025	33.01	33.07	33.07	33.73	33	1.29M
July 15, 2025	34.12	33.06	33.06	34.19	33.04	1.51M
July 14, 2025	32.97	34.05	34.05	34.1	32.69	1.87M
July 11, 2025	32.48	32.89	32.89	32.93	31.9	2.72M
July 10, 2025	31.19	32.31	32.31	33.84	30.47	3.38M
July 09, 2025	31.78	32.34	32.34	32.36	31.31	2.37M
July 08, 2025	31.52	31.87	31.87	32.09	31.49	1.24M
July 07, 2025	31.88	31.58	31.58	32.13	31.29	1.88M
July 03, 2025	32.12	32.06	32.06	32.17	31.51	754,443
July 02, 2025	32.43	32.04	32.04	32.53	31.95	1.41M
July 01, 2025	31.52	32.43	32.43	33.47	31.51	1.18M
June 30, 2025	31.97	31.59	31.59	32.08	31.45	1.5M
June 27, 2025	31.82	31.91	31.91	32.02	31.56	2.81M
June 26, 2025	31.92	31.75	31.75	32.15	31.6	890,712
June 25, 2025	32.48	31.71	31.71	32.56	31.58	1.78M
June 24, 2025	32.84	32.72	32.72	32.86	32.49	1.15M
June 23, 2025	32.41	32.6	32.6	32.77	32.1	757,200
June 20, 2025	32.93	32.29	32.29	33.1	32.26	941,900
June 18, 2025	32.67	32.79	32.79	33.16	32.65	1.03M
June 17, 2025	32.68	32.78	32.78	33.04	32.62	1.29M
June 16, 2025	32.52	32.97	32.97	32.99	32.4	1.55M
June 13, 2025	32.77	32.32	32.32	33.14	32.26	1.77M
June 12, 2025	32.92	33.08	33.08	33.24	32.56	1.34M
June 11, 2025	34.11	33.05	33.05	34.16	32.88	901,613
June 10, 2025	34.08	33.97	33.97	34.32	33.68	907,630
June 09, 2025	33.2	34.12	34.12	34.15	33.2	1.01M
June 06, 2025	33.22	33.17	33.17	33.34	32.71	1.61M
June 05, 2025	33.73	33.34	33.34	33.98	32.94	1.13M
June 04, 2025	34.58	33.87	33.87	35.16	33.82	731,233
June 03, 2025	34.05	34.49	34.49	34.54	33.62	882,207
June 02, 2025	34.33	34.14	34.14	34.6	33.95	829,700
May 30, 2025	34.49	34.51	34.51	34.8	34.21	764,100
May 29, 2025	34.32	34.43	34.43	34.58	34.17	757,900
May 28, 2025	34.76	34.33	34.33	34.98	34.23	628,044
May 27, 2025	34.68	34.9	34.9	34.95	34.36	661,500
May 23, 2025	34.2	34.41	34.41	34.63	33.9	600,849
May 22, 2025	34.59	34.35	34.35	34.85	34.14	684,723
May 21, 2025	35.91	34.61	34.61	36.14	34.58	768,200

The Simply Good Foods Company (SMPL) NASDAQ