Simply Good Foods Co (SMPL) Historical Stock Data
19.30 ↑0.43 (2.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMPL is down -0.29% a day on average. There have been 14 days where Simply Good Foods Co closed green and 16 days where SMPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 18.93 | 19.30 | ↑$0.37 (1.95%) | 18.82 | 19.35 | 1.28M |
| 2025-12-12 | 18.76 | 18.87 | ↑$0.11 (0.59%) | 18.63 | 19.26 | 1.29M |
| 2025-12-11 | 18.67 | 18.67 | ↑$0.00 (0.00%) | 18.56 | 19.00 | 1.26M |
| 2025-12-10 | 18.66 | 18.64 | ↓$0.02 (-0.11%) | 18.45 | 18.81 | 1.30M |
| 2025-12-09 | 18.63 | 18.62 | ↓$0.01 (-0.05%) | 18.46 | 18.93 | 1.73M |
| 2025-12-08 | 18.85 | 18.60 | ↓$0.25 (-1.33%) | 18.54 | 19.14 | 1.39M |
| 2025-12-05 | 18.74 | 18.93 | ↑$0.19 (1.01%) | 18.56 | 19.07 | 1.79M |
| 2025-12-04 | 19.07 | 18.74 | ↓$0.33 (-1.73%) | 18.59 | 19.15 | 1.27M |
| 2025-12-03 | 19.13 | 18.99 | ↓$0.14 (-0.73%) | 18.98 | 19.39 | 1.17M |
| 2025-12-02 | 19.55 | 18.99 | ↓$0.56 (-2.86%) | 18.72 | 19.57 | 1.18M |
| 2025-12-01 | 19.68 | 19.39 | ↓$0.29 (-1.47%) | 19.37 | 19.76 | 1.15M |
| 2025-11-28 | 19.72 | 19.68 | ↓$0.04 (-0.20%) | 19.41 | 19.80 | 681.02K |
| 2025-11-26 | 19.90 | 19.72 | ↓$0.18 (-0.90%) | 19.55 | 20.06 | 1.88M |
| 2025-11-25 | 19.94 | 19.94 | ↑$0.00 (0.00%) | 19.87 | 20.51 | 1.82M |
| 2025-11-24 | 20.03 | 19.74 | ↓$0.29 (-1.45%) | 19.69 | 20.66 | 2.26M |
| 2025-11-21 | 20.11 | 20.18 | ↑$0.07 (0.35%) | 19.99 | 20.71 | 1.58M |
| 2025-11-20 | 19.69 | 20.11 | ↑$0.42 (2.13%) | 19.52 | 20.21 | 1.64M |
| 2025-11-19 | 19.67 | 19.39 | ↓$0.28 (-1.42%) | 19.12 | 19.67 | 1.51M |
| 2025-11-18 | 20.19 | 19.69 | ↓$0.50 (-2.48%) | 19.61 | 20.40 | 1.60M |
| 2025-11-17 | 19.72 | 20.19 | ↑$0.47 (2.38%) | 19.67 | 20.30 | 1.86M |
| 2025-11-14 | 19.44 | 19.75 | ↑$0.31 (1.59%) | 19.37 | 19.78 | 1.24M |
| 2025-11-13 | 19.55 | 19.57 | ↑$0.02 (0.10%) | 19.32 | 20.03 | 1.59M |
| 2025-11-12 | 19.14 | 19.56 | ↑$0.42 (2.19%) | 19.13 | 19.80 | 1.38M |
| 2025-11-11 | 19.36 | 19.04 | ↓$0.32 (-1.65%) | 18.96 | 19.63 | 1.65M |
| 2025-11-10 | 20.49 | 19.22 | ↓$1.27 (-6.20%) | 19.19 | 20.52 | 1.56M |
| 2025-11-07 | 20.30 | 19.99 | ↓$0.31 (-1.53%) | 19.59 | 20.57 | 1.60M |
| 2025-11-06 | 20.57 | 20.10 | ↓$0.47 (-2.28%) | 19.94 | 20.86 | 2.57M |
| 2025-11-05 | 20.20 | 20.58 | ↑$0.38 (1.88%) | 20.19 | 20.76 | 2.14M |
| 2025-11-04 | 19.96 | 20.20 | ↑$0.24 (1.20%) | 19.63 | 20.28 | 1.94M |
| 2025-11-03 | 19.37 | 19.83 | ↑$0.46 (2.37%) | 19.01 | 19.90 | 2.20M |
Create an account or log in to view more rows.
$SMPL bear trap dude
$SMPL She's gettin' ready to...
$SMPL I warned everyone this company sucks
$SMPL Price target here?
$SMPL nearing a decent swing entry point
$SMPL Keep up the pressure.
$SMPL added!
$SMPL pumped for what this week will bring
$SMPL we finna be at the top yo
$SMPL green monday