SMPL Quote, Trading Chart, The Simply Good Foods Company

home / stock / smpl / smpl quote

Stock Information
Company Name: The Simply Good Foods Company
Stock Symbol: SMPL
Market: NASDAQ
Website: thesimplygoodfoodscompany.com
Menu
SMPL SMPL Quote SMPL Short SMPL News SMPL Articles SMPL Message Board
Get SMPL Alerts

News, Short Squeeze, Breakout and More Instantly...
SMPL Quote
Last:$14.37
Change Percent:-1.3%
Open:$14.51
Previous Close:$14.56
High:$14.575
Low:$14.28
Volume:405,139
Last Trade Date Time:03/13/2026 12:45:50 pm
Quotes are delayed by 15 to 20 minutes.
SMPL Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$14.51
Close:$14.56
High:$14.575
Low:$14.28
Volume:405,139
Date:2026-03-12
Open:$14.865
Close:$14.745
High:$15.0408
Low:$14.56
Volume:454,239
Date:2026-03-11
Open:$15.1
Close:$15.27
High:$15.105
Low:$14.575
Volume:385,103
Date:2026-03-10
Open:$15.37
Close:$15.79
High:$15.49
Low:$14.8201
Volume:674,796
Date:2026-03-09
Open:$15.71
Close:$15.78
High:$15.93
Low:$15.51
Volume:536,750
Date:2026-03-06
Open:$16.32
Close:$16.385
High:$16.4
Low:$15.73
Volume:462,118
Date:2026-03-05
Open:$16.36
Close:$16.69
High:$16.48
Low:$16.21
Volume:424,616
Date:2026-03-04
Open:$16.22
Close:$16.045
High:$16.69
Low:$15.88
Volume:521,872
Date:2026-03-03
Open:$16.33
Close:$16.275
High:$16.33
Low:$15.8
Volume:535,618
Date:2026-03-02
Open:$16.88
Close:$17.09
High:$16.9
Low:$16.06
Volume:881,888
Date:2026-02-27
Open:$17.01
Close:$16.79
High:$17.12
Low:$16.67
Volume:576,410
Date:2026-02-26
Open:$17.02
Close:$16.525
High:$17.31
Low:$16.575
Volume:871,713
Date:2026-02-25
Open:$17.3
Close:$17.15
High:$17.52
Low:$16.5
Volume:419,316
Date:2026-02-24
Open:$17.02
Close:$16.87
High:$17.25
Low:$16.83
Volume:777,120
Date:2026-02-23
Open:$16.78
Close:$17.26
High:$17
Low:$16.61
Volume:887,135
Date:2026-02-20
Open:$16.84
Close:$16.61
High:$17.31
Low:$16.77
Volume:803,152
Date:2026-02-19
Open:$16.11
Close:$15.98
High:$16.61
Low:$16.11
Volume:605,825
Date:2026-02-18
Open:$15.59
Close:$15.36
High:$16.075
Low:$15.36
Volume:552,581
Date:2026-02-17
Open:$16.07
Close:$16.07
High:$16.22
Low:$15.34
Volume:692,534
Date:2026-02-13
Open:$16.17
Close:$15.99
High:$16.35
Low:$15.845
Volume:534,566