Simply Good Foods (SMPL)
NASDAQ:SMPL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
14.62
14.89
14.27
14.41
14.41
-0.28%
3,223,965
1.56
Apr 07, 2026
14.24
14.49
14.11
14.45
14.45
+1.62%
2,746,324
1.32
Apr 06, 2026
14.18
14.38
14.02
14.22
14.22
+0.42%
2,049,944
0.98
Apr 03, 2026
14.20
14.22
13.62
14.16
14.16
0.00%
0
0.00
Apr 02, 2026
14.20
14.22
13.62
14.16
14.16
-0.28%
2,591,945
1.22
Apr 01, 2026
14.31
14.44
13.94
14.20
14.20
-1.05%
1,612,771
0.76
Mar 31, 2026
14.63
14.68
14.21
14.35
14.35
-1.64%
1,873,214
0.89
Mar 30, 2026
14.35
14.71
14.27
14.59
14.59
+1.67%
1,769,817
0.84
Mar 27, 2026
14.40
14.51
14.21
14.35
14.35
-0.76%
2,183,522
1.03
Mar 26, 2026
14.13
14.53
14.08
14.46
14.46
+0.49%
1,834,061
0.87
Mar 25, 2026
14.03
14.39
13.73
14.39
14.39
+3.45%
1,593,541
0.76
Mar 24, 2026
14.05
14.12
13.71
13.91
13.91
-1.00%
2,242,176
1.09
Mar 23, 2026
14.43
14.46
14.02
14.05
14.05
-0.57%
2,086,822
1.02
Mar 20, 2026
14.56
14.61
14.06
14.13
14.13
-3.09%
4,957,845
2.50
Mar 19, 2026
14.31
14.74
14.25
14.58
14.58
+1.60%
1,540,170
0.78
Mar 18, 2026
14.90
15.10
14.32
14.35
14.35
-5.03%
1,816,867
0.90
Mar 17, 2026
15.33
15.66
15.06
15.11
15.11
-0.72%
1,604,040
0.80
Mar 16, 2026
14.96
15.39
14.80
15.22
15.22
+5.58%
2,873,363
1.44
Mar 13, 2026
14.51
14.58
14.28
14.42
14.42
+0.03%
1,454,626
0.73
Mar 12, 2026
14.87
15.04
14.36
14.41
14.41
-2.83%
1,520,191
0.77
Mar 11, 2026
15.10
15.11
14.58
14.83
14.83
-1.20%
1,151,380
0.58
Mar 10, 2026
15.37
15.49
14.82
15.01
15.01
-3.10%
1,734,732
0.87
Mar 09, 2026
15.71
15.93
15.20
15.49
15.49
-3.13%
2,035,386
1.03
Mar 06, 2026
16.32
16.40
15.68
15.99
15.99
-2.44%
1,244,195
0.62
Mar 05, 2026
16.36
16.54
16.21
16.39
16.39
+0.06%
1,404,190
0.70
Mar 04, 2026
16.22
16.72
15.88
16.38
16.38
+0.74%
1,546,767
0.77
Mar 03, 2026
16.33
16.43
15.80
16.26
16.26
0.00%
2,095,983
1.06
Mar 02, 2026
16.88
16.90
16.06
16.26
16.26
-4.69%
2,317,917
1.17
Feb 27, 2026
17.01
17.19
16.67
17.06
17.06
+0.06%
2,017,716
1.03
Feb 26, 2026
17.02
17.31
16.58
17.05
17.05
+1.07%
2,670,881
1.38
Feb 25, 2026
17.30
17.52
16.44
16.87
16.87
-2.54%
1,329,885
0.69
Feb 24, 2026
17.02
17.36
16.83
17.31
17.31
+1.70%
2,038,945
1.08
Feb 23, 2026
16.78
17.16
16.61
17.02
17.02
+0.65%
2,183,953
1.15
Feb 20, 2026
16.84
17.31
16.77
16.91
16.91
+0.83%
1,979,677
1.05
Feb 19, 2026
16.11
16.80
16.11
16.77
16.77
+4.03%
2,169,567
1.13
Feb 18, 2026
15.59
16.26
15.36
16.12
16.12
+3.93%
1,638,471
0.85
Feb 17, 2026
16.07
16.22
15.30
15.51
15.51
-2.76%
2,235,095
1.17
Feb 16, 2026
16.17
16.35
15.85
15.95
15.95
0.00%
0
0.00
Feb 13, 2026
16.17
16.35
15.85
15.95
15.95
-0.56%
1,654,048
0.85
Feb 12, 2026
16.48
16.61
15.86
16.04
16.04
-2.31%
1,291,300
0.66
Feb 11, 2026
16.28
16.48
16.01
16.42
16.42
-0.30%
1,344,580
0.69
Feb 10, 2026
16.54
16.82
16.40
16.41
16.41
-0.36%
2,009,214
1.04
Feb 09, 2026
17.31
17.40
16.18
16.47
16.47
-4.96%
2,665,333
1.39
Feb 06, 2026
17.29
17.78
17.11
17.33
17.33
-0.23%
3,489,290
1.85
Feb 05, 2026
18.08
18.30
17.31
17.37
17.37
-2.03%
3,006,534
1.61
Feb 04, 2026
17.26
18.51
17.16
17.73
17.73
+3.81%
3,464,093
1.88
Feb 03, 2026
18.00
18.21
16.92
17.08
17.08
-5.79%
4,060,581
2.23
Feb 02, 2026
18.78
18.83
18.06
18.13
18.13
-3.41%
2,161,257
1.19
Jan 30, 2026
18.86
18.91
18.49
18.77
18.77
+0.11%
1,733,337
0.95
Jan 29, 2026
19.19
19.30
18.67
18.75
18.75
-2.50%
1,794,542
0.98
Rows: