MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMPL — The Simply Good Foods Company Common Stock
NasdaqThe Simply Good Foods Company Common Stock
$10.11
+0.22(+2.22%)
- O
- 9.95
- H
- 10.15
- L
- 9.87
- V
- 2.62M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$10.11
Period Return-71.51%
Period High$36.99
Period Low$9.38
Avg Daily Volume1.98M
Total Trading Days365
SMPL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.95 | $10.15 | $9.87 | $10.11 | +$0.22 | +2.22% | 2,621,789 | $10.04 | $9.87 $10.15 |
| Oct 7, 2026 | $9.95 | $10.13 | $9.89 | $9.89 | $-0.07 | -0.70% | 1,782,608 | $9.96 | $9.89 $10.13 |
| Oct 6, 2026 | $10.02 | $10.10 | $9.89 | $9.96 | +$0.02 | +0.20% | 1,605,278 | $9.98 | $9.89 $10.10 |
| Oct 5, 2026 | $9.85 | $10.16 | $9.83 | $9.94 | +$0.11 | +1.12% | 2,484,819 | $9.95 | $9.83 $10.16 |
| Oct 2, 2026 | $9.94 | $10.01 | $9.68 | $9.83 | $-0.05 | -0.51% | 1,537,787 | $9.81 | $9.68 $10.01 |
| Oct 1, 2026 | $9.52 | $9.90 | $9.52 | $9.88 | +$0.39 | +4.11% | 3,308,215 | $9.82 | $9.52 $9.90 |
| Sep 30, 2026 | $9.64 | $9.67 | $9.47 | $9.49 | $-0.12 | -1.25% | 2,929,325 | $9.51 | $9.47 $9.67 |
| Sep 29, 2026 | $9.53 | $9.65 | $9.48 | $9.61 | +$0.01 | +0.10% | 1,487,262 | $9.57 | $9.48 $9.65 |
| Sep 28, 2026 | $9.52 | $9.78 | $9.44 | $9.60 | +$0.00 | +0.00% | 2,027,820 | $9.62 | $9.44 $9.78 |
| Sep 25, 2026 | $9.42 | $9.64 | $9.38 | $9.60 | +$0.17 | +1.80% | 2,400,133 | $9.58 | $9.38 $9.64 |
| Sep 24, 2026 | $9.61 | $9.72 | $9.38 | $9.43 | $-0.16 | -1.67% | 1,717,414 | $9.50 | $9.38 $9.72 |
| Sep 23, 2026 | $10.03 | $10.03 | $9.58 | $9.59 | $-0.42 | -4.20% | 1,858,133 | $9.67 | $9.58 $10.03 |
| Sep 22, 2026 | $10.19 | $10.24 | $9.99 | $10.01 | +$0.05 | +0.50% | 1,314,033 | $10.04 | $9.99 $10.24 |
| Sep 21, 2026 | $10.09 | $10.18 | $9.90 | $9.96 | $-0.17 | -1.68% | 1,972,389 | $9.97 | $9.90 $10.18 |
| Sep 18, 2026 | $9.86 | $10.18 | $9.76 | $10.13 | +$0.08 | +0.80% | 4,947,137 | $10.08 | $9.76 $10.18 |
| Sep 17, 2026 | $10.41 | $10.42 | $10.01 | $10.05 | $-0.14 | -1.37% | 3,063,268 | $10.08 | $10.01 $10.42 |
| Sep 16, 2026 | $9.83 | $10.35 | $9.83 | $10.19 | +$0.36 | +3.66% | 2,086,076 | $10.22 | $9.83 $10.35 |
| Sep 15, 2026 | $9.85 | $9.98 | $9.75 | $9.83 | $-0.11 | -1.11% | 1,876,112 | $9.83 | $9.75 $9.98 |
| Sep 14, 2026 | $10.04 | $10.31 | $9.83 | $9.94 | +$0.10 | +1.02% | 2,660,556 | $10.00 | $9.83 $10.31 |
| Sep 11, 2026 | $10.39 | $10.47 | $9.83 | $9.84 | $-0.40 | -3.91% | 4,388,854 | $9.95 | $9.83 $10.47 |
| Sep 10, 2026 | $10.35 | $10.44 | $10.04 | $10.24 | $-0.15 | -1.44% | 2,231,222 | $10.18 | $10.04 $10.44 |
| Sep 9, 2026 | $10.61 | $10.75 | $10.13 | $10.39 | $-0.37 | -3.44% | 2,273,676 | $10.39 | $10.13 $10.75 |
| Sep 8, 2026 | $11.43 | $11.43 | $10.70 | $10.76 | $-0.69 | -6.03% | 2,224,902 | $10.83 | $10.70 $11.43 |
| Sep 4, 2026 | $11.34 | $11.47 | $11.19 | $11.45 | $-0.04 | -0.35% | 1,304,939 | $11.38 | $11.19 $11.47 |
| Sep 3, 2026 | $11.34 | $11.59 | $11.19 | $11.49 | +$0.21 | +1.86% | 1,918,882 | $11.45 | $11.19 $11.59 |
| Sep 2, 2026 | $11.41 | $11.81 | $11.26 | $11.28 | $-0.10 | -0.88% | 1,834,269 | $11.45 | $11.26 $11.81 |
| Sep 1, 2026 | $11.31 | $11.82 | $11.23 | $11.38 | $-0.07 | -0.61% | 2,635,828 | $11.50 | $11.23 $11.82 |
| Aug 31, 2026 | $10.83 | $11.52 | $10.78 | $11.45 | +$0.52 | +4.76% | 3,762,687 | $11.39 | $10.78 $11.52 |
| Aug 28, 2026 | $10.29 | $10.94 | $10.29 | $10.93 | +$0.72 | +7.05% | 1,733,247 | $10.82 | $10.29 $10.94 |
| Aug 27, 2026 | $10.46 | $10.52 | $10.13 | $10.21 | $-0.33 | -3.13% | 2,329,671 | $10.25 | $10.13 $10.52 |