Want to see SMPL full AI Analyst Report?
Simply Good Foods (SMPL) Historical Prices
326 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 12.11 | 12.29 | 11.90 | 12.05 | 12.05 | -3.98% | 1,771,270 | 0.82 |
| Nov 05, 2026 | 13.39 | 13.57 | 12.46 | 12.55 | 12.55 | -5.57% | 2,027,704 | 0.95 |
| Nov 04, 2026 | 12.73 | 13.53 | 12.72 | 13.29 | 13.29 | +6.58% | 2,437,797 | 1.15 |
| Nov 03, 2026 | 12.27 | 12.72 | 12.12 | 12.47 | 12.47 | +0.32% | 3,989,588 | 1.91 |
| Nov 02, 2026 | 11.28 | 12.48 | 11.28 | 12.43 | 12.43 | +10.49% | 2,334,823 | 1.12 |
| Oct 30, 2026 | 10.89 | 11.27 | 10.85 | 11.25 | 11.25 | +5.53% | 1,865,979 | 0.89 |
| Oct 29, 2026 | 10.86 | 10.86 | 10.44 | 10.66 | 10.66 | -1.66% | 2,881,111 | 1.38 |
| Oct 28, 2026 | 9.45 | 10.88 | 9.40 | 10.84 | 10.84 | +11.18% | 3,955,381 | 1.92 |
| Oct 27, 2026 | 10.06 | 11.22 | 9.72 | 9.75 | 9.75 | -3.37% | 5,183,206 | 2.56 |
| Oct 26, 2026 | 10.31 | 10.41 | 9.84 | 10.09 | 10.09 | -3.07% | 3,084,237 | 1.53 |
| Oct 23, 2026 | 11.02 | 11.14 | 10.32 | 10.41 | 10.41 | -6.05% | 1,738,278 | 0.86 |
| Oct 22, 2026 | 10.75 | 11.22 | 10.75 | 11.08 | 11.08 | +3.84% | 2,089,153 | 1.03 |
| Oct 21, 2026 | 10.81 | 10.88 | 10.43 | 10.67 | 10.67 | -2.91% | 1,966,860 | 0.96 |
| Oct 20, 2026 | 11.14 | 11.24 | 10.93 | 10.99 | 10.99 | -0.09% | 1,571,262 | 0.75 |
| Oct 19, 2026 | 11.10 | 11.18 | 10.85 | 11.00 | 11.00 | -1.70% | 1,671,966 | 0.79 |
| Oct 16, 2026 | 11.14 | 11.44 | 11.10 | 11.19 | 11.19 | +0.54% | 1,844,032 | 0.87 |
| Oct 15, 2026 | 10.86 | 11.32 | 10.86 | 11.13 | 11.13 | +3.82% | 1,991,936 | 0.94 |
| Oct 14, 2026 | 10.54 | 10.74 | 10.46 | 10.72 | 10.72 | +1.66% | 1,701,283 | 0.80 |
| Oct 13, 2026 | 10.52 | 10.71 | 10.34 | 10.55 | 10.55 | +1.10% | 1,964,958 | 0.92 |
| Oct 12, 2026 | 10.18 | 10.45 | 10.02 | 10.43 | 10.43 | +2.46% | 1,758,698 | 0.82 |
| Oct 09, 2026 | 10.06 | 10.26 | 10.00 | 10.18 | 10.18 | +0.69% | 1,939,696 | 0.90 |
| Oct 08, 2026 | 9.95 | 10.15 | 9.87 | 10.11 | 10.11 | +2.22% | 2,621,850 | 1.21 |
| Oct 07, 2026 | 9.95 | 10.13 | 9.89 | 9.89 | 9.89 | -0.70% | 1,782,607 | 0.81 |
| Oct 06, 2026 | 10.02 | 10.10 | 9.89 | 9.96 | 9.96 | +0.20% | 1,605,278 | 0.70 |
| Oct 05, 2026 | 9.85 | 10.16 | 9.83 | 9.94 | 9.94 | +1.12% | 2,170,391 | 0.95 |
| Oct 02, 2026 | 9.94 | 10.01 | 9.68 | 9.83 | 9.83 | -0.51% | 1,537,786 | 0.67 |
| Oct 01, 2026 | 9.52 | 9.90 | 9.52 | 9.88 | 9.88 | +4.11% | 2,221,308 | 0.97 |
| Sep 30, 2026 | 9.64 | 9.67 | 9.47 | 9.49 | 9.49 | -1.25% | 2,929,324 | 1.30 |
| Sep 29, 2026 | 9.53 | 9.65 | 9.48 | 9.61 | 9.61 | +0.10% | 1,487,262 | 0.66 |
| Sep 28, 2026 | 9.52 | 9.78 | 9.44 | 9.60 | 9.60 | +0.00% | 2,027,820 | 0.90 |
| Sep 25, 2026 | 9.42 | 9.64 | 9.38 | 9.60 | 9.60 | +1.80% | 2,400,132 | 1.07 |
| Sep 24, 2026 | 9.61 | 9.72 | 9.38 | 9.43 | 9.43 | -1.67% | 1,717,413 | 0.76 |
| Sep 23, 2026 | 10.03 | 10.03 | 9.58 | 9.59 | 9.59 | -4.20% | 1,858,132 | 0.80 |
| Sep 22, 2026 | 10.19 | 10.24 | 9.99 | 10.01 | 10.01 | +0.50% | 1,314,032 | 0.56 |
| Sep 21, 2026 | 10.09 | 10.18 | 9.90 | 9.96 | 9.96 | -1.68% | 1,972,389 | 0.85 |
| Sep 18, 2026 | 9.86 | 10.18 | 9.76 | 10.13 | 10.13 | +0.80% | 4,947,137 | 2.18 |
| Sep 17, 2026 | 10.41 | 10.42 | 10.01 | 10.05 | 10.05 | -1.37% | 2,034,244 | 0.89 |
| Sep 16, 2026 | 9.83 | 10.35 | 9.83 | 10.19 | 10.19 | +3.66% | 2,086,075 | 0.90 |
| Sep 15, 2026 | 9.85 | 9.98 | 9.75 | 9.83 | 9.83 | -1.11% | 1,876,394 | 0.81 |
| Sep 14, 2026 | 10.04 | 10.31 | 9.83 | 9.94 | 9.94 | +1.02% | 2,899,981 | 1.27 |
| Sep 11, 2026 | 10.39 | 10.47 | 9.83 | 9.84 | 9.84 | -3.91% | 3,443,359 | 1.53 |
| Sep 10, 2026 | 10.35 | 10.44 | 10.04 | 10.24 | 10.24 | -1.44% | 2,231,221 | 0.99 |
| Sep 09, 2026 | 10.61 | 10.75 | 10.13 | 10.39 | 10.39 | -3.44% | 2,273,676 | 1.02 |
| Sep 08, 2026 | 11.43 | 11.43 | 10.70 | 10.76 | 10.76 | -6.03% | 2,224,901 | 1.00 |
| Sep 07, 2026 | 11.34 | 11.47 | 11.19 | 11.45 | 11.45 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.34 | 11.47 | 11.19 | 11.45 | 11.45 | -0.35% | 1,304,939 | 0.58 |
| Sep 03, 2026 | 11.34 | 11.59 | 11.19 | 11.49 | 11.49 | +1.86% | 1,918,878 | 0.85 |
| Sep 02, 2026 | 11.41 | 11.81 | 11.26 | 11.28 | 11.28 | -0.88% | 1,834,703 | 0.80 |
| Sep 01, 2026 | 11.31 | 11.82 | 11.23 | 11.38 | 11.38 | -0.61% | 2,635,826 | 1.16 |
| Aug 31, 2026 | 10.83 | 11.52 | 10.78 | 11.45 | 11.45 | +4.76% | 3,789,469 | 1.69 |
