Simply Good Foods Stock Price History
NASDAQ: SMPLConsumer StaplesPackaged FoodsUSD
10.18+0.07 (+0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMPL price history at a glance
The price history for Simply Good Foods (SMPL) on this page begins on July 10, 2017, when the stock closed at $11.99; it most recently closed at $10.18 on October 5, 2026. The highest price in this record is $45.77, reached on April 18, 2022; the latest close is 77.8% below that peak. Across the 8 complete calendar years in the table, SMPL finished higher in 5 and lower in 3. Its best year was 2019 (+47.4%) and its worst was 2025 (-50.5%).
Over roughly 9 years the share price changed -15.1%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, SMPL has lost 58.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $45.77
- Date of high
- Apr 18, 2022
- Low since 2017
- $9.38
- Date of low
- Sep 21, 2026
- 52-week high
- $25.66
- 52-week low
- $9.38
- Last close
- $10.18
SMPL returns
1 week
+3.56%
1 month
-2.02%
3 months
-20.28%
6 months
-2.49%
Year to date
-49.30%
1 year
-58.58%
3 years
-68.83%
5 years
-70.92%
SMPL price return, excluding dividends.
SMPL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.18 | -47.96% |
| 2025 | 19.56 | -50.48% |
| 2024 | 39.50 | -0.25% |
| 2023 | 39.60 | +4.13% |
| 2022 | 38.03 | -8.52% |
| 2021 | 41.57 | +32.56% |
| 2020 | 31.36 | +11.32% |
| 2019 | 28.17 | +47.41% |
| 2018 | 19.11 | +34.01% |
| 2017* | 14.26 | +18.93% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
SMPL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.06 | 10.26 | 10.00 | 10.18 | +0.69% | |
| 9.95 | 10.15 | 9.88 | 10.11 | +2.22% | |
| 9.95 | 10.13 | 9.89 | 9.89 | -0.70% | |
| 10.02 | 10.10 | 9.89 | 9.96 | +0.20% | |
| 9.85 | 10.16 | 9.83 | 9.94 | +1.12% | |
| 9.94 | 10.01 | 9.68 | 9.83 | -0.51% | |
| 9.52 | 9.90 | 9.52 | 9.88 | +4.11% | |
| 9.64 | 9.67 | 9.47 | 9.49 | -1.25% | |
| 9.53 | 9.65 | 9.48 | 9.61 | +0.10% | |
| 9.52 | 9.78 | 9.44 | 9.60 | 0.00% | |
| 9.42 | 9.64 | 9.38 | 9.60 | +1.80% | |
| 9.61 | 9.72 | 9.38 | 9.43 | -1.67% | |
| 10.03 | 10.03 | 9.58 | 9.59 | -4.20% | |
| 10.19 | 10.24 | 9.99 | 10.01 | +0.50% | |
| 10.09 | 10.18 | 9.90 | 9.96 | -1.68% | |
| 9.86 | 10.18 | 9.76 | 10.13 | +0.80% | |
| 10.41 | 10.42 | 10.01 | 10.05 | -1.37% | |
| 9.83 | 10.35 | 9.83 | 10.19 | +3.66% | |
| 9.85 | 9.98 | 9.75 | 9.83 | -1.11% | |
| 10.04 | 10.31 | 9.83 | 9.94 | +1.02% | |
| 10.39 | 10.47 | 9.83 | 9.84 | -3.91% | |
| 10.35 | 10.44 | 10.04 | 10.24 | -1.44% | |
| 10.61 | 10.75 | 10.13 | 10.39 | -3.44% | |
| 11.43 | 11.43 | 10.70 | 10.76 | -6.03% | |
| 11.34 | 11.47 | 11.19 | 11.45 | -0.35% | |
| 11.34 | 11.59 | 11.19 | 11.49 | +1.86% | |
| 11.41 | 11.81 | 11.26 | 11.28 | -0.88% | |
| 11.31 | 11.82 | 11.23 | 11.38 | -0.61% | |
| 10.83 | 11.52 | 10.78 | 11.45 | +4.76% | |
| 10.29 | 10.94 | 10.29 | 10.93 | +7.05% | |
| 10.46 | 10.52 | 10.13 | 10.21 | -3.13% | |
| 10.81 | 10.89 | 10.51 | 10.54 | -3.74% | |
| 11.10 | 11.10 | 10.77 | 10.95 | -0.18% | |
| 10.90 | 11.12 | 10.90 | 10.97 | +0.83% | |
| 11.00 | 11.03 | 10.83 | 10.88 | -1.00% | |
| 11.28 | 11.57 | 10.91 | 10.99 | -4.02% | |
| 11.05 | 11.60 | 11.05 | 11.45 | +4.38% | |
| 11.01 | 11.01 | 10.78 | 10.97 | +1.20% | |
| 11.17 | 11.17 | 10.79 | 10.84 | -4.16% | |
| 11.09 | 11.40 | 10.95 | 11.31 | +1.16% | |
| 11.08 | 11.30 | 10.91 | 11.18 | +2.19% | |
| 10.85 | 10.97 | 10.66 | 10.94 | +0.74% | |
| 10.79 | 10.89 | 10.61 | 10.86 | +0.46% | |
| 11.03 | 11.17 | 10.77 | 10.81 | -2.61% | |
| 11.15 | 11.23 | 10.94 | 11.10 | -0.63% | |
| 11.11 | 11.18 | 10.84 | 11.17 | -0.09% | |
| 11.35 | 11.40 | 11.11 | 11.18 | -1.32% | |
| 11.15 | 11.54 | 11.05 | 11.33 | +0.09% | |
| 10.36 | 11.36 | 10.32 | 11.32 | +11.20% | |
| 10.28 | 10.47 | 10.09 | 10.18 | -1.93% | |
| 10.15 | 10.42 | 9.88 | 10.38 | +1.27% | |
| 10.62 | 10.84 | 10.24 | 10.25 | -3.67% | |
| 10.96 | 11.21 | 10.61 | 10.64 | -0.19% | |
| 10.40 | 10.79 | 10.32 | 10.66 | +4.31% | |
| 10.36 | 10.50 | 10.13 | 10.22 | -0.58% | |
| 10.43 | 10.57 | 10.12 | 10.28 | -2.37% | |
| 11.20 | 11.22 | 10.48 | 10.53 | -4.62% | |
| 10.71 | 11.12 | 10.71 | 11.04 | +1.10% | |
| 11.02 | 11.29 | 10.74 | 10.92 | -1.44% | |
| 12.04 | 12.36 | 11.03 | 11.08 | -8.20% | |
| 12.19 | 12.37 | 11.94 | 12.07 | +1.60% | |
| 12.38 | 12.81 | 11.86 | 11.88 | -3.81% | |
| 13.12 | 13.20 | 12.29 | 12.35 | -7.21% | |
| 12.89 | 13.45 | 12.81 | 13.31 | +4.23% | |
| 12.83 | 13.00 | 12.03 | 12.77 | -1.84% | |
| 15.03 | 15.09 | 12.28 | 13.01 | +1.32% | |
| 13.14 | 13.15 | 12.67 | 12.84 | -2.51% | |
| 13.28 | 13.50 | 13.17 | 13.17 | +1.62% | |
| 13.53 | 13.62 | 12.87 | 12.96 | -5.61% | |
| 13.60 | 13.85 | 13.36 | 13.73 | +1.70% | |
| 13.56 | 13.81 | 13.33 | 13.50 | +1.66% | |
| 13.11 | 13.44 | 13.08 | 13.28 | +1.07% | |
| 13.16 | 13.25 | 12.80 | 13.14 | +0.61% | |
| 12.42 | 13.23 | 12.36 | 13.06 | +6.27% | |
| 12.63 | 12.82 | 12.25 | 12.29 | -2.69% | |
| 12.18 | 12.83 | 12.18 | 12.63 | +3.87% | |
| 12.09 | 12.24 | 11.98 | 12.16 | +2.53% | |
| 12.53 | 12.62 | 11.84 | 11.86 | -6.10% | |
| 12.22 | 12.74 | 12.07 | 12.63 | +4.04% | |
| 12.42 | 12.67 | 12.02 | 12.14 | -3.27% | |
| 12.57 | 12.67 | 12.37 | 12.55 | +0.32% | |
| 12.52 | 12.71 | 12.44 | 12.51 | -0.48% | |
| 12.64 | 12.82 | 12.48 | 12.57 | -0.55% | |
| 12.43 | 12.67 | 12.33 | 12.64 | +0.24% | |
| 12.50 | 12.91 | 12.49 | 12.61 | +1.37% | |
| 11.93 | 12.52 | 11.93 | 12.44 | +4.27% | |
| 11.86 | 12.12 | 11.70 | 11.93 | -0.08% | |
| 11.72 | 12.16 | 11.64 | 11.94 | +2.14% | |
| 11.70 | 11.79 | 11.39 | 11.69 | +2.45% | |
| 11.53 | 11.70 | 11.36 | 11.41 | -3.39% | |
| 11.48 | 12.03 | 11.33 | 11.81 | +1.29% | |
| 11.43 | 11.68 | 11.27 | 11.66 | +1.22% | |
| 11.74 | 11.81 | 11.43 | 11.52 | -2.37% | |
| 11.69 | 11.96 | 11.52 | 11.80 | +0.94% | |
| 11.52 | 11.85 | 11.52 | 11.69 | +2.54% | |
| 11.77 | 11.92 | 11.39 | 11.40 | -3.88% | |
| 11.59 | 11.95 | 11.52 | 11.86 | +2.24% | |
| 11.06 | 11.62 | 10.97 | 11.60 | +3.76% | |
| 11.29 | 11.39 | 10.89 | 11.18 | -2.02% | |
| 11.96 | 12.11 | 11.37 | 11.41 | -3.31% | |
| 11.71 | 12.01 | 11.67 | 11.80 | +2.16% | |
| 11.78 | 11.86 | 11.44 | 11.55 | +0.09% | |
| 11.20 | 11.82 | 11.20 | 11.54 | +3.04% | |
| 11.19 | 11.35 | 11.01 | 11.20 | -1.23% | |
| 11.46 | 11.69 | 11.24 | 11.34 | -0.26% | |
| 12.33 | 12.40 | 11.31 | 11.37 | -7.26% | |
| 12.37 | 12.56 | 12.24 | 12.26 | -1.45% | |
| 12.56 | 12.72 | 12.35 | 12.44 | -1.50% | |
| 12.88 | 12.99 | 12.49 | 12.63 | -1.17% | |
| 12.83 | 12.96 | 12.58 | 12.78 | -1.39% | |
| 13.09 | 13.52 | 12.79 | 12.96 | -2.04% | |
| 13.49 | 13.65 | 13.03 | 13.23 | -1.05% | |
| 13.42 | 13.70 | 13.35 | 13.37 | -1.62% | |
| 13.79 | 13.86 | 13.46 | 13.59 | -1.45% | |
| 13.54 | 13.84 | 13.47 | 13.79 | +3.37% | |
| 13.29 | 13.46 | 13.11 | 13.34 | -0.15% | |
| 12.74 | 13.38 | 12.62 | 13.36 | +7.57% | |
| 12.43 | 12.60 | 12.18 | 12.42 | -0.16% | |
| 12.41 | 12.70 | 12.06 | 12.44 | +0.24% | |
| 12.53 | 12.73 | 12.36 | 12.41 | -1.66% | |
| 11.73 | 12.64 | 11.73 | 12.62 | +6.14% | |
| 11.81 | 12.23 | 11.71 | 11.89 | +2.41% | |
| 11.68 | 11.96 | 11.47 | 11.61 | -0.94% | |
| 11.41 | 11.90 | 11.29 | 11.72 | +2.90% | |
| 11.06 | 11.44 | 10.96 | 11.39 | +2.52% | |
| 10.67 | 11.12 | 10.55 | 11.11 | +6.42% | |
| 11.56 | 11.58 | 10.38 | 10.44 | -11.53% | |
| 10.47 | 12.52 | 10.21 | 11.80 | -18.11% | |
| 14.62 | 14.89 | 14.27 | 14.41 | -0.28% | |
| 14.24 | 14.49 | 14.11 | 14.45 | +1.62% | |
| 14.18 | 14.38 | 14.02 | 14.22 | +0.42% | |
| 14.20 | 14.22 | 13.62 | 14.16 | -0.28% | |
| 14.31 | 14.44 | 13.94 | 14.20 | -1.05% | |
| 14.63 | 14.68 | 14.21 | 14.35 | -1.64% | |
| 14.35 | 14.71 | 14.27 | 14.59 | +1.67% | |
| 14.40 | 14.51 | 14.21 | 14.35 | -0.76% | |
| 14.13 | 14.53 | 14.08 | 14.46 | +0.49% | |
| 14.03 | 14.39 | 13.73 | 14.39 | +3.45% | |
| 14.05 | 14.12 | 13.71 | 13.91 | -1.00% | |
| 14.43 | 14.46 | 14.02 | 14.05 | -0.57% | |
| 14.56 | 14.61 | 14.06 | 14.13 | -3.09% | |
| 14.31 | 14.74 | 14.25 | 14.58 | +1.60% | |
| 14.90 | 15.10 | 14.32 | 14.35 | -5.03% | |
| 15.33 | 15.66 | 15.06 | 15.11 | -0.72% | |
| 14.96 | 15.39 | 14.80 | 15.22 | +5.58% | |
| 14.51 | 14.58 | 14.28 | 14.42 | +0.03% | |
| 14.87 | 15.04 | 14.36 | 14.41 | -2.83% | |
| 15.10 | 15.11 | 14.58 | 14.83 | -1.20% | |
| 15.37 | 15.49 | 14.82 | 15.01 | -3.10% | |
| 15.71 | 15.93 | 15.20 | 15.49 | -3.13% | |
| 16.32 | 16.40 | 15.68 | 15.99 | -2.44% | |
| 16.36 | 16.54 | 16.21 | 16.39 | +0.06% | |
| 16.22 | 16.72 | 15.88 | 16.38 | +0.74% | |
| 16.33 | 16.43 | 15.80 | 16.26 | 0.00% | |
| 16.88 | 16.90 | 16.06 | 16.26 | -4.69% | |
| 17.01 | 17.19 | 16.67 | 17.06 | +0.06% | |
| 17.02 | 17.31 | 16.58 | 17.05 | +1.07% | |
| 17.30 | 17.52 | 16.44 | 16.87 | -2.54% | |
| 17.02 | 17.36 | 16.83 | 17.31 | +1.70% | |
| 16.78 | 17.16 | 16.61 | 17.02 | +0.65% | |
| 16.84 | 17.31 | 16.77 | 16.91 | +0.83% | |
| 16.11 | 16.80 | 16.11 | 16.77 | +4.03% | |
| 15.59 | 16.26 | 15.36 | 16.12 | +3.93% | |
| 16.07 | 16.22 | 15.30 | 15.51 | -2.76% | |
| 16.17 | 16.35 | 15.85 | 15.95 | -0.56% | |
| 16.48 | 16.61 | 15.86 | 16.04 | -2.31% | |
| 16.28 | 16.48 | 16.01 | 16.42 | +0.06% | |
| 16.54 | 16.82 | 16.40 | 16.41 | -0.36% | |
| 17.31 | 17.40 | 16.18 | 16.47 | -4.96% | |
| 17.29 | 17.78 | 17.11 | 17.33 | -0.23% | |
| 18.08 | 18.30 | 17.31 | 17.37 | -2.03% | |
| 17.26 | 18.51 | 17.16 | 17.73 | +3.81% | |
| 18.00 | 18.21 | 16.92 | 17.08 | -5.79% | |
| 18.78 | 18.83 | 18.06 | 18.13 | -3.41% | |
| 18.86 | 18.91 | 18.49 | 18.77 | +0.11% | |
| 19.19 | 19.30 | 18.67 | 18.75 | -2.50% | |
| 19.62 | 19.78 | 19.17 | 19.23 | -1.89% | |
| 20.05 | 20.14 | 19.51 | 19.60 | -3.02% | |
| 20.24 | 20.57 | 19.52 | 20.21 | -0.30% | |
| 20.83 | 20.95 | 20.25 | 20.27 | -2.97% | |
| 21.05 | 21.49 | 20.88 | 20.89 | -1.37% | |
| 21.04 | 21.34 | 20.75 | 21.18 | +0.81% | |
| 20.80 | 21.57 | 20.67 | 21.01 | +0.38% | |
| 21.02 | 21.05 | 20.47 | 20.93 | -1.04% | |
| 20.93 | 21.27 | 20.69 | 21.15 | +0.76% | |
| 21.19 | 21.40 | 20.81 | 20.99 | -1.27% | |
| 20.63 | 21.28 | 20.45 | 21.26 | +2.90% | |
| 21.46 | 21.50 | 20.25 | 20.66 | -3.46% | |
| 20.67 | 21.56 | 20.30 | 21.40 | +3.63% | |
| 21.55 | 22.00 | 20.02 | 20.65 | +6.61% | |
| 19.29 | 19.60 | 19.13 | 19.37 | +1.15% | |
| 18.86 | 19.27 | 18.71 | 19.15 | +1.65% | |
| 19.43 | 19.57 | 18.69 | 18.84 | -3.68% | |
| 20.05 | 20.05 | 19.46 | 19.56 | -2.59% | |
| 19.86 | 20.40 | 19.81 | 20.08 | +1.16% | |
| 19.95 | 20.19 | 19.65 | 19.85 | -0.70% | |
| 19.98 | 20.07 | 19.84 | 19.99 | +0.05% | |
| 19.70 | 20.03 | 19.52 | 19.98 | +1.11% | |
| 19.59 | 19.92 | 19.59 | 19.76 | +0.82% | |
| 19.66 | 19.86 | 19.53 | 19.60 | -0.31% | |
| 19.41 | 19.68 | 19.37 | 19.66 | +0.10% | |
| 19.83 | 20.17 | 19.54 | 19.64 | +0.77% | |
| 19.63 | 19.84 | 19.42 | 19.49 | -0.86% | |
| 19.30 | 20.14 | 19.22 | 19.66 | +2.88% | |
| 19.26 | 19.48 | 19.07 | 19.11 | -0.98% | |
| 18.93 | 19.35 | 18.82 | 19.30 | +2.28% | |
| 18.76 | 19.26 | 18.63 | 18.87 | +1.07% | |
| 18.67 | 19.00 | 18.56 | 18.67 | +0.16% | |
| 18.66 | 18.81 | 18.45 | 18.64 | +0.11% | |
| 18.63 | 18.93 | 18.46 | 18.62 | +0.11% | |
| 18.85 | 19.14 | 18.54 | 18.60 | -1.74% | |
| 18.74 | 19.10 | 18.56 | 18.93 | +1.01% | |
| 19.07 | 19.15 | 18.58 | 18.74 | -1.32% | |
| 19.13 | 19.39 | 18.98 | 18.99 | 0.00% | |
| 19.57 | 19.57 | 18.72 | 18.99 | -2.06% | |
| 19.68 | 19.76 | 19.37 | 19.39 | -1.47% | |
| 19.72 | 19.80 | 19.41 | 19.68 | -0.20% | |
| 19.90 | 20.06 | 19.55 | 19.72 | -1.10% | |
| 19.94 | 20.51 | 19.87 | 19.94 | +1.01% | |
| 20.03 | 20.66 | 19.69 | 19.74 | -2.18% | |
| 20.11 | 20.71 | 19.94 | 20.18 | +0.35% | |
| 19.69 | 20.21 | 19.52 | 20.11 | +3.71% | |
| 19.67 | 19.67 | 19.12 | 19.39 | -1.52% | |
| 20.19 | 20.40 | 19.61 | 19.69 | -2.48% | |
| 19.72 | 20.30 | 19.67 | 20.19 | +2.23% | |
| 19.44 | 19.78 | 19.36 | 19.75 | +0.92% | |
| 19.55 | 20.03 | 19.32 | 19.57 | +0.05% | |
| 19.14 | 19.80 | 19.13 | 19.56 | +2.73% | |
| 19.36 | 19.67 | 18.96 | 19.04 | -0.94% | |
| 20.49 | 20.52 | 19.19 | 19.22 | -3.85% | |
| 20.30 | 20.57 | 19.59 | 19.99 | -0.55% | |
| 20.57 | 20.86 | 19.94 | 20.10 | -2.33% | |
| 20.20 | 20.76 | 20.19 | 20.58 | +1.88% | |
| 19.96 | 20.28 | 19.63 | 20.20 | +1.87% | |
| 19.37 | 19.90 | 19.00 | 19.83 | +1.33% | |
| 19.18 | 19.98 | 19.07 | 19.57 | +1.77% | |
| 19.68 | 19.78 | 18.96 | 19.23 | -2.34% | |
| 19.55 | 20.00 | 19.38 | 19.69 | -0.46% | |
| 20.25 | 20.33 | 19.72 | 19.78 | -2.61% | |
| 20.26 | 20.66 | 20.02 | 20.31 | +0.25% | |
| 20.78 | 21.13 | 20.24 | 20.26 | -1.79% | |
| 19.42 | 20.91 | 18.47 | 20.63 | -17.35% | |
| 25.44 | 25.66 | 24.87 | 24.96 | -1.89% | |
| 25.16 | 25.53 | 25.02 | 25.44 | +1.15% | |
| 24.72 | 25.16 | 24.67 | 25.15 | +2.40% | |
| 24.26 | 24.71 | 24.17 | 24.56 | +1.91% | |
| 24.33 | 25.14 | 24.00 | 24.10 | -1.15% | |
| 24.13 | 24.40 | 23.99 | 24.38 | +0.83% | |
| 23.99 | 24.23 | 23.76 | 24.18 | +0.25% | |
| 23.90 | 24.31 | 23.68 | 24.12 | +0.54% | |
| 24.76 | 24.76 | 23.95 | 23.99 | -2.40% | |
| 24.15 | 24.64 | 23.94 | 24.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMPL chart for longer ranges.