NASDAQ · SMPL

The Simply Good Foods Company

Consumer Defensive · Packaged Foods

$11.18

Up+$0.24 (+2.19%)

Updated Aug 14, 2026, 3:48 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SMPL price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SMPL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$11.08	$11.299	$10.91	$11.18	1.99M
Aug 12, 2026	$10.85	$10.965	$10.66	$10.94	2.43M
Aug 11, 2026	$10.79	$10.89	$10.61	$10.86	2.14M
Aug 10, 2026	$11.03	$11.17	$10.77	$10.81	1.62M
Aug 7, 2026	$11.15	$11.23	$10.935	$11.10	1.35M
Aug 6, 2026	$11.11	$11.18	$10.84	$11.17	1.76M
Aug 5, 2026	$11.35	$11.40	$11.11	$11.18	2.38M
Aug 4, 2026	$11.15	$11.54	$11.05	$11.33	2.34M
Aug 3, 2026	$10.36	$11.36	$10.32	$11.32	2.48M
Jul 31, 2026	$10.28	$10.47	$10.09	$10.18	1.65M
Jul 30, 2026	$10.15	$10.415	$9.875	$10.38	3.1M
Jul 29, 2026	$10.62	$10.84	$10.24	$10.25	2.52M
Jul 28, 2026	$10.96	$11.21	$10.61	$10.64	2.41M
Jul 27, 2026	$10.40	$10.79	$10.32	$10.66	2.51M
Jul 24, 2026	$10.36	$10.50	$10.13	$10.22	3.09M
Jul 23, 2026	$10.43	$10.57	$10.12	$10.28	3.85M
Jul 22, 2026	$11.20	$11.22	$10.48	$10.53	2.68M
Jul 21, 2026	$10.71	$11.12	$10.71	$11.04	2.35M
Jul 20, 2026	$11.02	$11.2923	$10.74	$10.92	2.79M
Jul 17, 2026	$12.04	$12.36	$11.03	$11.08	2.52M
Jul 16, 2026	$12.19	$12.37	$11.94	$12.07	2.14M