Nasdaq · Common stock
The Simply Good Foods Company (SMPL)
$10.09 −$0.32 (−3.07%)
- Day’s range
- $9.84–$10.41
- Volume
- 3.1M
SMPL price history
SMPL closed at $10.09 on Oct. 26, 2026. Over the past year, its daily close ranged from $9.43 on Sept. 24, 2026 to $21.40 on Jan. 9, 2026.
Data table: SMPL daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $10.09 |
| Oct. 23, 2026 | $10.41 |
| Oct. 22, 2026 | $11.08 |
| Oct. 21, 2026 | $10.67 |
| Oct. 20, 2026 | $10.99 |
| Oct. 19, 2026 | $11.00 |
| Oct. 16, 2026 | $11.19 |
| Oct. 15, 2026 | $11.13 |
| Oct. 14, 2026 | $10.72 |
| Oct. 13, 2026 | $10.55 |
| Oct. 12, 2026 | $10.43 |
| Oct. 9, 2026 | $10.18 |
| Oct. 8, 2026 | $10.11 |
| Oct. 7, 2026 | $9.89 |
| Oct. 6, 2026 | $9.96 |
| Oct. 5, 2026 | $9.94 |
| Oct. 2, 2026 | $9.83 |
| Oct. 1, 2026 | $9.88 |
| Sept. 30, 2026 | $9.49 |
| Sept. 29, 2026 | $9.61 |
| Sept. 28, 2026 | $9.60 |
| Sept. 25, 2026 | $9.60 |
| Sept. 24, 2026 | $9.43 |
| Sept. 23, 2026 | $9.59 |
| Sept. 22, 2026 | $10.01 |
| Sept. 21, 2026 | $9.96 |
| Sept. 18, 2026 | $10.13 |
| Sept. 17, 2026 | $10.05 |
| Sept. 16, 2026 | $10.19 |
| Sept. 15, 2026 | $9.83 |
| Sept. 14, 2026 | $9.94 |
| Sept. 11, 2026 | $9.84 |
| Sept. 10, 2026 | $10.24 |
| Sept. 9, 2026 | $10.39 |
| Sept. 8, 2026 | $10.76 |
| Sept. 4, 2026 | $11.45 |
| Sept. 3, 2026 | $11.49 |
| Sept. 2, 2026 | $11.28 |
| Sept. 1, 2026 | $11.38 |
| Aug. 31, 2026 | $11.45 |
| Aug. 28, 2026 | $10.93 |
| Aug. 27, 2026 | $10.21 |
| Aug. 26, 2026 | $10.54 |
| Aug. 25, 2026 | $10.95 |
| Aug. 24, 2026 | $10.97 |
| Aug. 21, 2026 | $10.88 |
| Aug. 20, 2026 | $10.99 |
| Aug. 19, 2026 | $11.45 |
| Aug. 18, 2026 | $10.97 |
| Aug. 17, 2026 | $10.84 |
| Aug. 14, 2026 | $11.31 |
| Aug. 13, 2026 | $11.18 |
| Aug. 12, 2026 | $10.94 |
| Aug. 11, 2026 | $10.86 |
| Aug. 10, 2026 | $10.81 |
| Aug. 7, 2026 | $11.10 |
| Aug. 6, 2026 | $11.17 |
| Aug. 5, 2026 | $11.18 |
| Aug. 4, 2026 | $11.33 |
| Aug. 3, 2026 | $11.32 |
| July 31, 2026 | $10.18 |
| July 30, 2026 | $10.38 |
| July 29, 2026 | $10.25 |
| July 28, 2026 | $10.64 |
| July 27, 2026 | $10.66 |
| July 24, 2026 | $10.22 |
| July 23, 2026 | $10.28 |
| July 22, 2026 | $10.53 |
| July 21, 2026 | $11.04 |
| July 20, 2026 | $10.92 |
| July 17, 2026 | $11.08 |
| July 16, 2026 | $12.07 |
| July 15, 2026 | $11.88 |
| July 14, 2026 | $12.35 |
| July 13, 2026 | $13.31 |
| July 10, 2026 | $12.77 |
| July 9, 2026 | $13.01 |
| July 8, 2026 | $12.84 |
| July 7, 2026 | $13.17 |
| July 6, 2026 | $12.96 |
| July 2, 2026 | $13.73 |
| July 1, 2026 | $13.50 |
| June 30, 2026 | $13.28 |
| June 29, 2026 | $13.14 |
| June 26, 2026 | $13.06 |
| June 25, 2026 | $12.29 |
| June 24, 2026 | $12.63 |
| June 23, 2026 | $12.16 |
| June 22, 2026 | $11.86 |
| June 18, 2026 | $12.63 |
| June 17, 2026 | $12.14 |
| June 16, 2026 | $12.55 |
| June 15, 2026 | $12.51 |
| June 12, 2026 | $12.57 |
| June 11, 2026 | $12.64 |
| June 10, 2026 | $12.61 |
| June 9, 2026 | $12.44 |
| June 8, 2026 | $11.93 |
| June 5, 2026 | $11.94 |
| June 4, 2026 | $11.69 |
| June 3, 2026 | $11.41 |
| June 2, 2026 | $11.81 |
| June 1, 2026 | $11.66 |
| May 29, 2026 | $11.52 |
| May 28, 2026 | $11.80 |
| May 27, 2026 | $11.69 |
| May 26, 2026 | $11.40 |
| May 22, 2026 | $11.86 |
| May 21, 2026 | $11.60 |
| May 20, 2026 | $11.18 |
| May 19, 2026 | $11.41 |
| May 18, 2026 | $11.80 |
| May 15, 2026 | $11.55 |
| May 14, 2026 | $11.54 |
| May 13, 2026 | $11.20 |
| May 12, 2026 | $11.34 |
| May 11, 2026 | $11.37 |
| May 8, 2026 | $12.26 |
| May 7, 2026 | $12.44 |
| May 6, 2026 | $12.63 |
| May 5, 2026 | $12.78 |
| May 4, 2026 | $12.96 |
| May 1, 2026 | $13.23 |
| April 30, 2026 | $13.37 |
| April 29, 2026 | $13.59 |
| April 28, 2026 | $13.79 |
| April 27, 2026 | $13.34 |
| April 24, 2026 | $13.36 |
| April 23, 2026 | $12.42 |
| April 22, 2026 | $12.44 |
| April 21, 2026 | $12.41 |
| April 20, 2026 | $12.62 |
| April 17, 2026 | $11.89 |
| April 16, 2026 | $11.61 |
| April 15, 2026 | $11.72 |
| April 14, 2026 | $11.39 |
| April 13, 2026 | $11.11 |
| April 10, 2026 | $10.44 |
| April 9, 2026 | $11.80 |
| April 8, 2026 | $14.41 |
| April 7, 2026 | $14.45 |
| April 6, 2026 | $14.22 |
| April 2, 2026 | $14.16 |
| April 1, 2026 | $14.20 |
| March 31, 2026 | $14.35 |
| March 30, 2026 | $14.59 |
| March 27, 2026 | $14.35 |
| March 26, 2026 | $14.46 |
| March 25, 2026 | $14.39 |
| March 24, 2026 | $13.91 |
| March 23, 2026 | $14.05 |
| March 20, 2026 | $14.13 |
| March 19, 2026 | $14.58 |
| March 18, 2026 | $14.35 |
| March 17, 2026 | $15.11 |
| March 16, 2026 | $15.22 |
| March 13, 2026 | $14.42 |
| March 12, 2026 | $14.41 |
| March 11, 2026 | $14.83 |
| March 10, 2026 | $15.01 |
| March 9, 2026 | $15.49 |
| March 6, 2026 | $15.99 |
| March 5, 2026 | $16.39 |
| March 4, 2026 | $16.38 |
| March 3, 2026 | $16.26 |
| March 2, 2026 | $16.26 |
| Feb. 27, 2026 | $17.06 |
| Feb. 26, 2026 | $17.05 |
| Feb. 25, 2026 | $16.87 |
| Feb. 24, 2026 | $17.31 |
| Feb. 23, 2026 | $17.02 |
| Feb. 20, 2026 | $16.91 |
| Feb. 19, 2026 | $16.77 |
| Feb. 18, 2026 | $16.12 |
| Feb. 17, 2026 | $15.51 |
| Feb. 13, 2026 | $15.95 |
| Feb. 12, 2026 | $16.04 |
| Feb. 11, 2026 | $16.42 |
| Feb. 10, 2026 | $16.41 |
| Feb. 9, 2026 | $16.47 |
| Feb. 6, 2026 | $17.33 |
| Feb. 5, 2026 | $17.37 |
| Feb. 4, 2026 | $17.73 |
| Feb. 3, 2026 | $17.08 |
| Feb. 2, 2026 | $18.13 |
| Jan. 30, 2026 | $18.77 |
| Jan. 29, 2026 | $18.75 |
| Jan. 28, 2026 | $19.23 |
| Jan. 27, 2026 | $19.60 |
| Jan. 26, 2026 | $20.21 |
| Jan. 23, 2026 | $20.27 |
| Jan. 22, 2026 | $20.89 |
| Jan. 21, 2026 | $21.18 |
| Jan. 20, 2026 | $21.01 |
| Jan. 16, 2026 | $20.93 |
| Jan. 15, 2026 | $21.15 |
| Jan. 14, 2026 | $20.99 |
| Jan. 13, 2026 | $21.26 |
| Jan. 12, 2026 | $20.66 |
| Jan. 9, 2026 | $21.40 |
| Jan. 8, 2026 | $20.65 |
| Jan. 7, 2026 | $19.37 |
| Jan. 6, 2026 | $19.15 |
| Jan. 5, 2026 | $18.84 |
| Jan. 2, 2026 | $19.56 |
| Dec. 31, 2025 | $20.08 |
| Dec. 30, 2025 | $19.85 |
| Dec. 29, 2025 | $19.99 |
| Dec. 26, 2025 | $19.98 |
| Dec. 24, 2025 | $19.76 |
| Dec. 23, 2025 | $19.60 |
| Dec. 22, 2025 | $19.66 |
| Dec. 19, 2025 | $19.64 |
| Dec. 18, 2025 | $19.49 |
| Dec. 17, 2025 | $19.66 |
| Dec. 16, 2025 | $19.11 |
| Dec. 15, 2025 | $19.30 |
| Dec. 12, 2025 | $18.87 |
| Dec. 11, 2025 | $18.67 |
| Dec. 10, 2025 | $18.64 |
| Dec. 9, 2025 | $18.62 |
| Dec. 8, 2025 | $18.60 |
| Dec. 5, 2025 | $18.93 |
| Dec. 4, 2025 | $18.74 |
| Dec. 3, 2025 | $18.99 |
| Dec. 2, 2025 | $18.99 |
| Dec. 1, 2025 | $19.39 |
| Nov. 28, 2025 | $19.68 |
| Nov. 26, 2025 | $19.72 |
| Nov. 25, 2025 | $19.94 |
| Nov. 24, 2025 | $19.74 |
| Nov. 21, 2025 | $20.18 |
| Nov. 20, 2025 | $20.11 |
| Nov. 19, 2025 | $19.39 |
| Nov. 18, 2025 | $19.69 |
| Nov. 17, 2025 | $20.19 |
| Nov. 14, 2025 | $19.75 |
| Nov. 13, 2025 | $19.57 |
| Nov. 12, 2025 | $19.56 |
| Nov. 11, 2025 | $19.04 |
| Nov. 10, 2025 | $19.22 |
| Nov. 7, 2025 | $19.99 |
| Nov. 6, 2025 | $20.10 |
| Nov. 5, 2025 | $20.58 |
| Nov. 4, 2025 | $20.20 |
| Nov. 3, 2025 | $19.83 |
| Oct. 31, 2025 | $19.57 |
| Oct. 30, 2025 | $19.23 |
| Oct. 29, 2025 | $19.69 |
| Oct. 28, 2025 | $19.78 |
| Oct. 27, 2025 | $20.31 |
Key figures
- 52-week range
- $9.43–$21.40Low Sept. 24, 2026; high Jan. 9, 2026
- Average daily volume
- 2.1MPast 3 months
- Market value
- $892.6M
- Dividend yield
- —
- From 52-week high
- −52.85%
Price change
- 1 month
- +5.10%
- 3 months
- −1.27%
- Year to date
- −49.75%
- 1 year
- −50.20%
$1,000 a year ago
$1,000 put into SMPL at the close on Oct. 24, 2025 would be worth $498.
Price only, dividends not included.
What Wall Street says about SMPL
In the past 90 days, Wall Street firms published 1 rating or price-target action on SMPL: 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| TD Cowen | Cuts target | Hold | $13 to $11 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About The Simply Good Foods Company Common Stock
The Simply Good Foods Co Company is a consumer packaged food and beverage company that develops, markets, and sells protein bars, ready-to-drink protein shakes, sweet and salty snacks, and confectionery products under the Quest, Atkins, and OWYN brands. The products target consumers seeking protein-rich foods with limited sugars and carbohydrates, with OWYN offering plant-based and allergen-tested options. The company distributes mainly in North America through grocery, club, mass merchandise, e-commerce, and specialty channels. It operates two segments: Quest and Atkins, and OWYN. The company operates in North America and internationally, with the majority of revenue coming from North America.
- Headquarters
- Denver, Colo.
- Employees
- 328
- Listed
- Sept. 6, 2016
- Sector
- Consumer staples
- Industry
- Food and kindred products
In WallStreetDigest editions
No WallStreetDigest article about SMPL is on the site yet.