NASDAQ · SMPL

The Simply Good Foods Company

Consumer Defensive · Packaged Foods

$10.67

Down-$0.32 (-2.91%)

Updated Oct 22, 2026, 11:09 AM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SMPL

SMPL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

SMPL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$10.81	$10.875	$10.425	$10.67	1.97M
Oct 20, 2026	$11.14	$11.24	$10.925	$10.99	1.57M
Oct 19, 2026	$11.10	$11.18	$10.845	$11.00	1.84M
Oct 16, 2026	$11.135	$11.435	$11.095	$11.19	1.84M
Oct 15, 2026	$10.86	$11.32	$10.86	$11.13	1.99M
Oct 14, 2026	$10.54	$10.74	$10.46	$10.72	1.7M
Oct 13, 2026	$10.52	$10.706	$10.34	$10.545	1.96M
Oct 12, 2026	$10.18	$10.45	$10.02	$10.43	1.76M
Oct 9, 2026	$10.06	$10.26	$10.00	$10.18	1.94M
Oct 8, 2026	$9.95	$10.15	$9.87	$10.11	2.62M
Oct 7, 2026	$9.95	$10.13	$9.885	$9.89	1.78M
Oct 6, 2026	$10.02	$10.10	$9.89	$9.96	1.61M
Oct 5, 2026	$9.85	$10.16	$9.83	$9.94	2.48M
Oct 2, 2026	$9.94	$10.01	$9.68	$9.83	1.54M
Oct 1, 2026	$9.52	$9.90	$9.515	$9.88	3.31M
Sep 30, 2026	$9.64	$9.67	$9.47	$9.49	2.93M
Sep 29, 2026	$9.53	$9.65	$9.48	$9.61	1.49M
Sep 28, 2026	$9.52	$9.78	$9.44	$9.60	2.03M
Sep 25, 2026	$9.42	$9.635	$9.38	$9.60	2.4M
Sep 24, 2026	$9.61	$9.715	$9.375	$9.43	1.72M
Sep 23, 2026	$10.03	$10.03	$9.58	$9.59	1.86M