NASDAQ · SMPL

The Simply Good Foods Company

Consumer Defensive · Packaged Foods

$10.24

Down-$0.15 (-1.44%)

Updated Sep 11, 2026, 2:15 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SMPL price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SMPL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 9, 2026	$10.61	$10.745	$10.125	$10.39	2.27M
Sep 8, 2026	$11.425	$11.425	$10.70	$10.76	2.22M
Sep 4, 2026	$11.34	$11.47	$11.19	$11.45	1.3M
Sep 3, 2026	$11.34	$11.59	$11.1854	$11.49	1.92M
Sep 2, 2026	$11.41	$11.81	$11.26	$11.28	1.83M
Sep 1, 2026	$11.31	$11.82	$11.23	$11.38	2.64M
Aug 31, 2026	$10.83	$11.52	$10.78	$11.45	3.79M
Aug 28, 2026	$10.29	$10.94	$10.29	$10.93	1.73M
Aug 27, 2026	$10.46	$10.52	$10.13	$10.21	2.33M
Aug 26, 2026	$10.81	$10.885	$10.51	$10.54	1.25M
Aug 25, 2026	$11.10	$11.10	$10.765	$10.95	2.04M
Aug 24, 2026	$10.90	$11.115	$10.895	$10.97	1.07M
Aug 21, 2026	$11.00	$11.025	$10.825	$10.88	988.75K
Aug 20, 2026	$11.28	$11.57	$10.91	$10.99	1.39M
Aug 19, 2026	$11.05	$11.60	$11.045	$11.45	2.74M
Aug 18, 2026	$11.01	$11.01	$10.78	$10.97	1.27M
Aug 17, 2026	$11.17	$11.17	$10.785	$10.84	1.44M
Aug 14, 2026	$11.09	$11.395	$10.95	$11.31	1.76M
Aug 13, 2026	$11.08	$11.299	$10.91	$11.18	1.99M