The Simply Good Foods CompanySMPLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.78 | $18.83 | $18.50 | $18.57 | 562,994 |
| 1/30/2026 | $18.86 | $18.91 | $18.49 | $18.77 | 1.73M |
| 1/29/2026 | $19.19 | $19.30 | $18.67 | $18.75 | 1.79M |
| 1/28/2026 | $19.62 | $19.78 | $19.17 | $19.23 | 1.98M |
| 1/27/2026 | $20.05 | $20.14 | $19.51 | $19.60 | 2.06M |
| 1/26/2026 | $20.24 | $20.57 | $19.52 | $20.21 | 2.27M |
| 1/23/2026 | $20.83 | $20.95 | $20.25 | $20.27 | 1.74M |
| 1/22/2026 | $21.05 | $21.49 | $20.88 | $20.89 | 2.12M |
| 1/21/2026 | $21.04 | $21.34 | $20.75 | $21.18 | 3.02M |
| 1/20/2026 | $20.80 | $21.57 | $20.67 | $21.01 | 3.63M |
| 1/16/2026 | $21.02 | $21.05 | $20.47 | $20.93 | 2.24M |
| 1/15/2026 | $20.93 | $21.27 | $20.69 | $21.15 | 2.30M |
| 1/14/2026 | $21.19 | $21.40 | $20.81 | $20.99 | 1.81M |
| 1/13/2026 | $20.63 | $21.28 | $20.45 | $21.26 | 2.79M |
| 1/12/2026 | $21.46 | $21.50 | $20.25 | $20.66 | 2.61M |
| 1/9/2026 | $20.67 | $21.56 | $20.30 | $21.40 | 2.62M |
| 1/8/2026 | $21.55 | $22.00 | $20.02 | $20.65 | 4.21M |
| 1/7/2026 | $19.29 | $19.60 | $19.13 | $19.37 | 2.15M |
| 1/6/2026 | $18.86 | $19.27 | $18.71 | $19.15 | 1.76M |
| 1/5/2026 | $19.43 | $19.57 | $18.69 | $18.84 | 3.31M |
| 1/2/2026 | $20.05 | $20.05 | $19.46 | $19.56 | 1.88M |
| 12/31/2025 | $19.86 | $20.40 | $19.81 | $20.08 | 1.89M |
| 12/30/2025 | $19.95 | $20.18 | $19.65 | $19.85 | 2.68M |
| 12/29/2025 | $19.98 | $20.07 | $19.84 | $19.99 | 1.33M |
| 12/26/2025 | $19.70 | $20.03 | $19.52 | $19.98 | 963,410 |
| 12/24/2025 | $19.59 | $19.92 | $19.59 | $19.76 | 737,947 |
| 12/23/2025 | $19.66 | $19.86 | $19.53 | $19.60 | 1.49M |
| 12/22/2025 | $19.41 | $19.68 | $19.37 | $19.66 | 1.72M |
| 12/19/2025 | $19.83 | $20.17 | $19.54 | $19.64 | 3.38M |
| 12/18/2025 | $19.63 | $19.84 | $19.42 | $19.49 | 1.69M |
| 12/17/2025 | $19.30 | $20.14 | $19.22 | $19.66 | 1.67M |
| 12/16/2025 | $19.26 | $19.48 | $19.07 | $19.11 | 1.34M |
| 12/15/2025 | $18.93 | $19.35 | $18.82 | $19.30 | 1.32M |
| 12/12/2025 | $18.76 | $19.26 | $18.63 | $18.87 | 1.31M |
| 12/11/2025 | $18.67 | $19.00 | $18.56 | $18.67 | 1.98M |
| 12/10/2025 | $18.66 | $18.81 | $18.45 | $18.64 | 1.43M |
| 12/9/2025 | $18.63 | $18.93 | $18.45 | $18.62 | 1.76M |
| 12/8/2025 | $18.85 | $19.14 | $18.54 | $18.60 | 1.48M |
| 12/5/2025 | $18.74 | $19.10 | $18.56 | $18.93 | 1.85M |
| 12/4/2025 | $19.07 | $19.15 | $18.58 | $18.74 | 1.35M |
| 12/3/2025 | $19.13 | $19.39 | $18.98 | $18.99 | 1.58M |
| 12/2/2025 | $19.57 | $19.57 | $18.72 | $18.99 | 1.22M |
| 12/1/2025 | $19.68 | $19.76 | $19.37 | $19.39 | 1.24M |
| 11/28/2025 | $19.72 | $19.80 | $19.41 | $19.68 | 681,021 |
| 11/26/2025 | $19.90 | $20.06 | $19.55 | $19.72 | 2.24M |
| 11/25/2025 | $19.94 | $20.51 | $19.87 | $19.94 | 1.82M |
| 11/24/2025 | $20.03 | $20.66 | $19.69 | $19.74 | 3.89M |
| 11/21/2025 | $20.11 | $20.71 | $19.94 | $20.18 | 1.63M |
| 11/20/2025 | $19.69 | $20.21 | $19.52 | $20.11 | 1.68M |
| 11/19/2025 | $19.67 | $19.67 | $19.12 | $19.39 | 1.54M |
| 11/18/2025 | $20.19 | $20.40 | $19.61 | $19.69 | 1.64M |
| 11/17/2025 | $19.72 | $20.30 | $19.67 | $20.19 | 1.91M |
| 11/14/2025 | $19.44 | $19.78 | $19.36 | $19.75 | 1.27M |
| 11/13/2025 | $19.55 | $20.03 | $19.32 | $19.57 | 1.62M |
| 11/12/2025 | $19.14 | $19.80 | $19.13 | $19.56 | 1.43M |
| 11/11/2025 | $19.36 | $19.67 | $18.96 | $19.04 | 1.69M |
| 11/10/2025 | $20.49 | $20.52 | $19.19 | $19.22 | 1.60M |
| 11/7/2025 | $20.30 | $20.57 | $19.59 | $19.99 | 1.83M |
| 11/6/2025 | $20.57 | $20.86 | $19.94 | $20.10 | 2.60M |
| 11/5/2025 | $20.20 | $20.76 | $20.18 | $20.58 | 2.14M |
| 11/4/2025 | $19.96 | $20.28 | $19.63 | $20.20 | 1.97M |