Simply Good Foods (SMPL)
NASDAQ: SMPL
· Real-Time Price · USD
24.71
-0.07 (-0.28%)
At close: Sep 26, 2025, 3:59 PM
24.95
0.97%
After-hours: Sep 26, 2025, 06:07 PM EDT
SMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.79 | 24.98 | 24.49 | 24.71 | 24.71 | -0.28% | 1,052,471 |
| Sep 25, 2025 | 25.44 | 25.46 | 24.63 | 24.78 | 24.78 | -2.06% | 1,542,700 |
| Sep 24, 2025 | 25.63 | 25.79 | 25.25 | 25.30 | 25.30 | -1.29% | 1,258,352 |
| Sep 23, 2025 | 26.28 | 26.29 | 25.58 | 25.63 | 25.63 | -2.18% | 1,521,000 |
| Sep 22, 2025 | 26.36 | 26.41 | 26.10 | 26.20 | 26.20 | -0.61% | 883,742 |
| Sep 19, 2025 | 26.91 | 26.97 | 26.33 | 26.36 | 26.36 | -1.93% | 2,342,393 |
| Sep 18, 2025 | 26.54 | 27.07 | 26.41 | 26.88 | 26.88 | 1.32% | 1,188,700 |
| Sep 17, 2025 | 27.03 | 27.31 | 26.48 | 26.53 | 26.53 | -1.74% | 1,355,300 |
| Sep 16, 2025 | 26.31 | 27.13 | 26.27 | 27.00 | 27.00 | 3.29% | 1,905,544 |
| Sep 15, 2025 | 27.15 | 27.19 | 26.13 | 26.14 | 26.14 | -3.68% | 2,079,612 |
| Sep 12, 2025 | 27.47 | 27.53 | 27.01 | 27.14 | 27.14 | -1.92% | 929,800 |
| Sep 11, 2025 | 27.12 | 27.82 | 27.12 | 27.67 | 27.67 | 1.92% | 1,470,340 |
| Sep 10, 2025 | 27.88 | 27.95 | 27.09 | 27.15 | 27.15 | -3.55% | 1,148,700 |
| Sep 9, 2025 | 28.15 | 28.28 | 27.83 | 28.15 | 28.15 | -0.11% | 1,143,114 |
| Sep 8, 2025 | 28.38 | 28.38 | 27.49 | 28.18 | 28.18 | -0.95% | 1,595,512 |
| Sep 5, 2025 | 28.60 | 28.95 | 28.23 | 28.45 | 28.45 | -0.28% | 1,302,500 |
| Sep 4, 2025 | 28.69 | 28.71 | 28.33 | 28.53 | 28.53 | -0.45% | 1,513,000 |
| Sep 3, 2025 | 28.87 | 28.92 | 28.49 | 28.66 | 28.66 | 0.00% | 1,214,400 |
| Sep 2, 2025 | 28.68 | 28.88 | 28.48 | 28.66 | 28.66 | 0.10% | 1,133,037 |
| Aug 29, 2025 | 28.73 | 28.97 | 28.51 | 28.63 | 28.63 | -0.03% | 1,012,839 |