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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.84	16.91	16.91	17.31	16.77	1.98M
February 19, 2026	16.11	16.77	16.77	16.8	16.11	2.17M
February 18, 2026	15.59	16.12	16.12	16.26	15.36	1.64M
February 17, 2026	16.07	15.51	15.51	16.22	15.3	2.24M
February 13, 2026	16.17	15.95	15.95	16.35	15.85	1.65M
February 12, 2026	16.48	16.04	16.04	16.61	15.86	1.29M
February 11, 2026	16.28	16.42	16.42	16.48	16.01	1.34M
February 10, 2026	16.54	16.41	16.41	16.82	16.4	2.01M
February 09, 2026	17.31	16.47	16.47	17.4	16.18	2.67M
February 06, 2026	17.29	17.33	17.33	17.78	17.11	3.49M
February 05, 2026	18.08	17.37	17.37	18.3	17.31	3.01M
February 04, 2026	17.26	17.73	17.73	18.51	17.16	3.47M
February 03, 2026	18	17.08	17.08	18.21	16.92	4.06M
February 02, 2026	18.78	18.13	18.13	18.83	18.06	2.16M
January 30, 2026	18.86	18.77	18.77	18.91	18.49	1.73M
January 29, 2026	19.19	18.75	18.75	19.3	18.67	1.79M
January 28, 2026	19.62	19.23	19.23	19.78	19.17	1.98M
January 27, 2026	20.05	19.6	19.6	20.14	19.51	2.06M
January 26, 2026	20.24	20.21	20.21	20.57	19.52	2.27M
January 23, 2026	20.83	20.27	20.27	20.95	20.25	1.74M
January 22, 2026	21.05	20.89	20.89	21.49	20.88	1.96M
January 21, 2026	21.04	21.18	21.18	21.34	20.75	3.02M
January 20, 2026	20.8	21.01	21.01	21.57	20.67	3.63M
January 16, 2026	21.02	20.93	20.93	21.05	20.47	2.24M
January 15, 2026	20.93	21.15	21.15	21.27	20.69	2.3M
January 14, 2026	21.19	20.99	20.99	21.4	20.81	1.81M
January 13, 2026	20.63	21.26	21.26	21.28	20.45	2.79M
January 12, 2026	21.46	20.66	20.66	21.5	20.25	2.61M
January 09, 2026	20.67	21.4	21.4	21.56	20.3	2.62M
January 08, 2026	21.55	20.65	20.65	22	20.02	4.21M
January 07, 2026	19.29	19.37	19.37	19.6	19.13	2.15M
January 06, 2026	18.86	19.15	19.15	19.27	18.71	1.76M
January 05, 2026	19.43	18.84	18.84	19.57	18.69	3.31M
January 02, 2026	20.05	19.56	19.56	20.05	19.46	1.88M
December 31, 2025	19.86	20.08	20.08	20.4	19.81	1.89M
December 30, 2025	19.95	19.85	19.85	20.18	19.65	2.68M
December 29, 2025	19.98	19.99	19.99	20.07	19.84	1.33M
December 26, 2025	19.7	19.98	19.98	20.03	19.52	963,410
December 24, 2025	19.59	19.76	19.76	19.92	19.59	736,601
December 23, 2025	19.66	19.6	19.6	19.86	19.53	1.49M
December 22, 2025	19.41	19.66	19.66	19.68	19.37	1.72M
December 19, 2025	19.83	19.64	19.64	20.17	19.54	3.38M
December 18, 2025	19.63	19.49	19.49	19.84	19.42	1.69M
December 17, 2025	19.3	19.66	19.66	20.14	19.22	1.65M
December 16, 2025	19.26	19.11	19.11	19.48	19.07	1.34M
December 15, 2025	18.93	19.3	19.3	19.35	18.82	1.32M
December 12, 2025	18.76	18.87	18.87	19.26	18.63	1.31M
December 11, 2025	18.67	18.67	18.67	19	18.56	1.98M
December 10, 2025	18.66	18.64	18.64	18.81	18.45	1.43M
December 09, 2025	18.63	18.62	18.61	18.93	18.45	1.73M
December 08, 2025	18.85	18.6	18.6	19.14	18.54	1.48M
December 05, 2025	18.74	18.93	18.93	19.1	18.56	1.85M
December 04, 2025	19.07	18.74	18.74	19.15	18.58	1.27M
December 03, 2025	19.13	18.99	18.99	19.39	18.98	1.58M
December 02, 2025	19.57	18.99	18.99	19.57	18.72	1.22M
December 01, 2025	19.68	19.39	19.39	19.76	19.37	1.24M
November 28, 2025	19.72	19.68	19.68	19.8	19.41	681,021
November 26, 2025	19.9	19.72	19.72	20.06	19.55	2.24M
November 25, 2025	19.94	19.94	19.94	20.51	19.87	1.82M
November 24, 2025	20.03	19.74	19.74	20.66	19.69	3.89M

The Simply Good Foods Company (SMPL) NASDAQ