SMPL - Simply Good Foods Co
12.62
0.730 5.784%
Share volume: 3,569,618
Last Updated: 04-20-2026
Food Products/Food And Kindred Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$11.89
0.73
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $11.73 | $11.73 | $12.64 | $12.64 | $11.73 | $11.73 | $12.62 | $12.62 | 3,569,618 | $3,569,618.00 |
| 04-17-2026 | $11.81 | $11.81 | $12.23 | $12.23 | $11.71 | $11.71 | $11.89 | $11.89 | 3,154,335 | $3,154,335.00 |
| 04-16-2026 | $11.68 | $11.68 | $11.96 | $11.96 | $11.47 | $11.47 | $11.61 | $11.61 | 2,976,957 | $2,976,957.00 |
| 04-15-2026 | $11.41 | $11.41 | $11.90 | $11.90 | $11.29 | $11.29 | $11.72 | $11.72 | 3,641,345 | $3,641,345.00 |
| 04-14-2026 | $11.06 | $11.06 | $11.44 | $11.44 | $10.96 | $10.96 | $11.39 | $11.39 | 6,444,537 | $6,444,537.00 |
| 04-13-2026 | $10.67 | $10.67 | $11.12 | $11.12 | $10.55 | $10.55 | $11.11 | $11.11 | 6,652,771 | $6,652,771.00 |
| 04-10-2026 | $11.56 | $11.56 | $11.58 | $11.58 | $10.38 | $10.38 | $10.44 | $10.44 | 8,671,044 | $8,671,044.00 |
| 04-09-2026 | $10.47 | $10.47 | $12.52 | $12.52 | $10.21 | $10.21 | $11.80 | $11.80 | 16,524,838 | $16,524,838.00 |
| 04-08-2026 | $14.62 | $14.62 | $14.89 | $14.89 | $14.27 | $14.27 | $14.41 | $14.41 | 3,277,074 | $3,277,074.00 |
| 04-07-2026 | $14.24 | $14.24 | $14.49 | $14.49 | $14.11 | $14.11 | $14.45 | $14.45 | 2,746,324 | $2,746,324.00 |