NASDAQ · SMPL

The Simply Good Foods Company

Consumer Defensive · Packaged Foods

$11.25

Up+$0.59 (+5.53%)

Updated Oct 31, 2026, 5:48 AM

SID Score

4.5/10

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 30, 2026

Daily close

View OHLC price history

SMPL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$10.89	$11.265	$10.85	$11.25	1.98M
Oct 29, 2026	$10.86	$10.86	$10.44	$10.66	2.88M
Oct 28, 2026	$9.45	$10.875	$9.40	$10.84	3.96M
Oct 27, 2026	$10.06	$11.22	$9.72	$9.75	5.18M
Oct 26, 2026	$10.31	$10.41	$9.84	$10.09	3.08M
Oct 23, 2026	$11.02	$11.14	$10.32	$10.41	1.74M
Oct 22, 2026	$10.75	$11.215	$10.75	$11.08	2.09M
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