NASDAQ · SMPL

The Simply Good Foods Company

Consumer Defensive · Packaged Foods

$9.96

Down-$0.07 (-0.70%)

Updated Oct 7, 2026, 8:15 PM

SID Score

3.8/10

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 6, 2026

Daily close

View OHLC price history

SMPL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 22, 2026	$10.19	$10.235	$9.985	$10.01	1.31M
Sep 21, 2026	$10.09	$10.18	$9.895	$9.96	1.97M
Sep 18, 2026	$9.86	$10.18	$9.76	$10.13	4.95M
Sep 17, 2026	$10.41	$10.42	$10.01	$10.05	3.06M
Sep 16, 2026	$9.83	$10.35	$9.83	$10.19	2.09M
Sep 15, 2026	$9.85	$9.98	$9.745	$9.83	1.88M
Sep 14, 2026	$10.04	$10.31	$9.83	$9.94	2.9M
Sep 11, 2026	$10.39	$10.47	$9.83	$9.84	3.44M
Sep 10, 2026	$10.35	$10.435	$10.035	$10.24	2.23M
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