stockNASDAQ: SMPL • 28 Days Updates
The Simply Good Foods Company (SMPL)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:thesimplygoodfoodscompany.com
Price & Performance Trajectory
The Simply Good Foods CompanyNASDAQ: SMPL
Latest Close
$10.11
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMPL session performance
✓ Latest Close USD
$10.11
Latest session close
+$0.27vs period start
Period Return % % GAIN
+2.74%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$10.47 / $9.38
Period range envelope
$1.09channel spread
Total Volume SHARES
39.18M
Period turnover
Avg: 2.30M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $10.11 | +2.22% | $10.15 | $9.88 | 2.62M |
| Oct 07, 2026 | $9.89 | -0.70% | $10.13 | $9.89 | 1.78M |
| Oct 06, 2026 | $9.96 | +0.20% | $10.10 | $9.89 | 1.60M |
| Oct 05, 2026 | $9.94 | +1.12% | $10.16 | $9.83 | 2.17M |
| Oct 02, 2026 | $9.83 | -0.51% | $10.00 | $9.69 | 1.54M |
| Sep 28, 2026 | $9.60 | +0.00% | $9.78 | $9.44 | 1.89M |
| Sep 25, 2026 | $9.60 | +1.80% | $9.64 | $9.38 | 2.40M |
| Sep 24, 2026 | $9.43 | -1.67% | $9.72 | $9.38 | 1.72M |
| Sep 23, 2026 | $9.59 | -4.20% | $10.03 | $9.58 | 1.86M |
| Sep 22, 2026 | $10.01 | +0.50% | $10.24 | $9.99 | 1.31M |
| Sep 21, 2026 | $9.96 | -1.68% | $10.18 | $9.90 | 1.97M |
| Sep 18, 2026 | $10.13 | +0.80% | $10.18 | $9.76 | 4.95M |
| Sep 17, 2026 | $10.05 | -1.37% | $10.42 | $10.01 | 3.06M |
| Sep 16, 2026 | $10.19 | +3.66% | $10.35 | $9.83 | 2.09M |
| Sep 15, 2026 | $9.83 | -1.11% | $9.98 | $9.75 | 1.88M |
Page 1 of 2