sec filing
NASDAQ · SMPL
The Simply Good Foods Company
Consumer Defensive · Packaged Foods
$11.25
Up+$0.59 (+5.53%)
Updated Oct 31, 2026, 9:02 AM
SID Score
4.5/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.88B
- P/E ratio
- 18.09
- Dividend yield
- 0.00%
- 52-week range
- $9.38 – $22.00
- Volume
- 1.98M
- Avg. volume
- 1.73M
Price performance · SMPL
SMPL price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
SMPL closed at $11.25 after 21 trading sessions, up 14.45% for the selected period.
- Last close
- $11.25
- Period change
- +14.45%
- Period low
- $9.75
- Period high
- $11.25
Daily close
View OHLC price history
| 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 |
Latest SMPL news
The latest Smart Investors Daily articles mentioning SMPL.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…