The Simply Good Foods Company (SMPL) NASDAQ

Currency In USD

SMPL Historical Return

If you invested $1000 in The Simply Good Foods Company (SMPL) since IPO date, it would be worth $889.17 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $286.29, while $1000 invested 1 year ago would be worth $427.48. This corresponds to total returns of -11.08%, -71.37%, -57.25%, respectively, with annualized returns of -1.26%, -22.12%, -57.25%.

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
October 21, 2026	10.81	10.67	10.67	10.88	10.43	1.95M
October 20, 2026	11.14	10.99	10.99	11.24	10.93	1.57M
October 19, 2026	11.1	11	11	11.18	10.85	1.67M
October 16, 2026	11.14	11.19	11.19	11.44	11.1	1.84M
October 15, 2026	10.86	11.13	11.13	11.32	10.86	1.73M
October 14, 2026	10.54	10.72	10.72	10.74	10.46	1.53M
October 13, 2026	10.52	10.55	10.55	10.71	10.34	1.96M
October 12, 2026	10.18	10.43	10.43	10.45	10.02	1.76M
October 09, 2026	10.06	10.18	10.18	10.26	10	1.94M
October 08, 2026	9.95	10.11	10.11	10.15	9.87	2.62M
October 07, 2026	9.95	9.89	9.89	10.13	9.89	1.78M
October 06, 2026	10.02	9.96	9.96	10.1	9.89	1.6M
October 05, 2026	9.85	9.94	9.94	10.16	9.83	2.17M
October 02, 2026	9.94	9.83	9.83	10.01	9.68	1.54M
October 01, 2026	9.52	9.88	9.88	9.9	9.52	2.22M
September 30, 2026	9.64	9.49	9.49	9.67	9.47	1.95M
September 29, 2026	9.53	9.61	9.61	9.65	9.48	1.49M
September 28, 2026	9.52	9.6	9.6	9.78	9.44	1.89M
September 25, 2026	9.42	9.6	9.6	9.64	9.38	1.48M
September 24, 2026	9.61	9.43	9.43	9.72	9.38	1.72M
September 23, 2026	10.03	9.59	9.59	10.03	9.58	1.86M
September 22, 2026	10.19	10.01	10.01	10.24	9.99	1.31M
September 21, 2026	10.03	9.96	9.96	10.12	9.89	1.96M
September 18, 2026	9.86	10.13	10.13	10.18	9.76	4.89M
September 17, 2026	10.41	10.05	10.05	10.42	10.01	2.03M
September 16, 2026	9.83	10.19	10.19	10.35	9.83	2.09M
September 15, 2026	9.85	9.83	9.83	9.98	9.74	1.88M
September 11, 2026	10.39	9.84	9.84	10.47	9.83	3.44M
September 10, 2026	10.35	10.24	10.24	10.44	10.04	2.23M
September 09, 2026	10.61	10.39	10.39	10.75	10.13	2.04M
September 08, 2026	11.43	10.76	10.76	11.43	10.7	2.22M
September 04, 2026	11.34	11.45	11.45	11.47	11.19	1.3M
September 03, 2026	11.34	11.49	11.49	11.59	11.19	1.92M
September 02, 2026	11.41	11.28	11.28	11.81	11.26	1.83M
September 01, 2026	11.31	11.38	11.38	11.82	11.23	2.64M
August 31, 2026	10.83	11.45	11.45	11.52	10.78	3.79M
August 28, 2026	10.29	10.93	10.93	10.94	10.29	1.73M
August 27, 2026	10.46	10.21	10.21	10.52	10.13	2.25M
August 26, 2026	10.81	10.54	10.54	10.89	10.51	1.25M
August 25, 2026	11.1	10.95	10.95	11.1	10.77	1.89M
August 24, 2026	10.9	10.97	10.97	11.12	10.9	1.07M
August 21, 2026	11	10.88	10.88	11.03	10.83	988,690
August 20, 2026	11.28	10.99	10.99	11.57	10.91	1.39M
August 19, 2026	11.05	11.45	11.45	11.6	11.05	2.74M
August 18, 2026	11.01	10.97	10.97	11.01	10.78	1.27M
August 17, 2026	11.17	10.84	10.84	11.17	10.79	1.44M
August 14, 2026	11.09	11.31	11.31	11.4	10.95	1.76M
August 13, 2026	11.08	11.18	11.18	11.3	10.91	1.99M
August 12, 2026	10.85	10.94	10.94	10.97	10.66	2.63M
August 11, 2026	10.79	10.86	10.86	10.89	10.61	0
August 10, 2026	11.03	10.81	10.81	11.17	10.77	1.62M
August 07, 2026	11.15	11.1	11.1	11.23	10.94	1.35M
August 06, 2026	11.11	11.17	11.17	11.18	10.84	1.75M
August 05, 2026	11.35	11.18	11.18	11.4	11.11	1.51M
August 04, 2026	11.15	11.33	11.33	11.54	11.05	2.34M
August 03, 2026	10.36	11.32	11.32	11.36	10.32	2.48M
July 31, 2026	10.28	10.18	10.18	10.47	10.09	1.65M
July 30, 2026	10.15	10.38	10.38	10.42	9.88	3.1M
July 29, 2026	10.62	10.25	10.25	10.84	10.24	2.52M
July 28, 2026	10.96	10.64	10.64	11.21	10.61	2.41M