SMPL - Simply Good Foods Co
16.38
0.120 0.733%
Share volume: 1,543,757
Last Updated: 03-04-2026
Food Products/Food And Kindred Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$16.26
0.12
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $16.22 | $16.22 | $16.72 | $16.72 | $15.88 | $15.88 | $16.38 | $16.38 | 1,543,757 | $1,543,757.00 |
| 03-03-2026 | $16.33 | $16.33 | $16.43 | $16.43 | $15.80 | $15.80 | $16.26 | $16.26 | 2,095,983 | $2,095,983.00 |
| 03-02-2026 | $16.88 | $16.88 | $16.90 | $16.90 | $16.06 | $16.06 | $16.26 | $16.26 | 2,317,917 | $2,317,917.00 |
| 02-27-2026 | $17.01 | $17.01 | $17.19 | $17.19 | $16.67 | $16.67 | $17.06 | $17.06 | 2,017,716 | $2,017,716.00 |
| 02-26-2026 | $17.02 | $17.02 | $17.31 | $17.31 | $16.58 | $16.58 | $17.05 | $17.05 | 2,670,881 | $2,670,881.00 |
| 02-25-2026 | $17.30 | $17.30 | $17.52 | $17.52 | $16.44 | $16.44 | $16.87 | $16.87 | 1,329,885 | $1,329,885.00 |
| 02-24-2026 | $17.02 | $17.02 | $17.36 | $17.36 | $16.83 | $16.83 | $17.31 | $17.31 | 2,038,945 | $2,038,945.00 |
| 02-23-2026 | $16.78 | $16.78 | $17.16 | $17.16 | $16.61 | $16.61 | $17.02 | $17.02 | 2,183,953 | $2,183,953.00 |
| 02-20-2026 | $16.84 | $16.84 | $17.31 | $17.31 | $16.77 | $16.77 | $16.91 | $16.91 | 1,979,677 | $1,979,677.00 |
| 02-19-2026 | $16.11 | $16.11 | $16.80 | $16.80 | $16.11 | $16.11 | $16.77 | $16.77 | 2,169,567 | $2,169,567.00 |