NASDAQ:SMPL

The Simply Good Foods Company Stock Price (Quote)

etoro logo Buy SMPL
*Your capital is at risk
$12.16
+0.300 (+2.53%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $11.27 $12.91 Tuesday, 23rd Jun 2026 SMPL stock ended at $12.16. This is 2.53% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 2.17% from a day low at $11.98 to a day high of $12.24.
90 days $10.21 $14.89
52 weeks $10.21 $34.19

Historical The Simply Good Foods Company prices

Date Open High Low Close Volume
Jun 23, 2026 $12.07 $12.24 $11.98 $12.16 1 717 581
Jun 22, 2026 $12.56 $12.62 $11.84 $11.86 2 334 972
Jun 18, 2026 $12.22 $12.74 $12.11 $12.63 3 459 515
Jun 17, 2026 $12.42 $12.67 $12.02 $12.14 1 544 582
Jun 16, 2026 $12.57 $12.67 $12.37 $12.55 1 460 259
Jun 15, 2026 $12.63 $12.71 $12.44 $12.51 1 470 337
Jun 12, 2026 $12.64 $12.82 $12.48 $12.57 1 424 728
Jun 11, 2026 $12.43 $12.67 $12.33 $12.64 1 648 498
Jun 10, 2026 $12.62 $12.91 $12.49 $12.61 1 972 835
Jun 09, 2026 $11.93 $12.52 $11.93 $12.44 1 902 635
Jun 08, 2026 $11.86 $12.12 $11.70 $11.93 1 442 652
Jun 05, 2026 $11.75 $12.16 $11.64 $11.94 1 726 388
Jun 04, 2026 $11.70 $11.79 $11.39 $11.69 3 080 066
Jun 03, 2026 $11.53 $11.70 $11.36 $11.41 1 823 908
Jun 02, 2026 $11.48 $12.03 $11.33 $11.81 1 523 507
Jun 01, 2026 $11.45 $11.68 $11.27 $11.66 1 773 057
May 29, 2026 $11.74 $11.81 $11.43 $11.52 1 991 597
May 28, 2026 $11.75 $11.96 $11.52 $11.80 1 531 146
May 27, 2026 $11.52 $11.85 $11.52 $11.69 1 541 110
May 26, 2026 $11.77 $11.92 $11.39 $11.40 2 370 417
May 22, 2026 $11.59 $11.86 $11.54 $11.86 1 413 589
May 21, 2026 $11.06 $11.62 $10.97 $11.60 4 469 717
May 20, 2026 $11.29 $11.39 $10.89 $11.18 2 471 617
May 19, 2026 $11.96 $12.11 $11.37 $11.41 1 657 457
May 18, 2026 $11.71 $12.01 $11.67 $11.80 1 960 020

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SMPL stock historical prices to predict future price movements?
Trend Analysis: Examine the SMPL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SMPL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT THE SIMPLY GOOD FOODS COMPANY
The Simply Good Foods Company
The Simply Good Foods Company operates as a consumer packaged food and beverage company in North America and internationally. The company develops, markets, and sells snacks and meal replacements. It offers protein bars, ready-to-drink shakes, sweet and salty snacks, cookies, pizza, protein chips, recipes, and confectionery products, as well as licensed frozen meals under the Atkins, Atkins Endulge, and Quest brand names. The company distributes ...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE