NASDAQ:SMPL | Historical Stock Price | Simply Good Foods Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-07-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.70$13.27$18.16$24.85$34.01$46.542017-07-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$39.60$39.60555,900——
2023-12-28$40.17$40.17307,800——
2023-12-27$40.01$40.01435,200——
2023-12-26$39.73$39.73382,300——
2023-12-22$39.44$39.44384,500——
2023-12-21$38.92$38.92633,900——
2023-12-20$38.75$38.75555,500——
2023-12-19$39.68$39.68489,800——
2023-12-18$39.25$39.25578,500——
2023-12-15$39.49$39.492,021,900——
2023-12-14$40.09$40.091,069,800——
2023-12-13$40.88$40.88920,700——
2023-12-12$39.20$39.20469,700——
2023-12-11$39.64$39.64491,100——
2023-12-08$39.79$39.79406,400——
2023-12-07$40.37$40.37429,300——
2023-12-06$40.11$40.11399,600——
2023-12-05$40.03$40.03394,100——
2023-12-04$39.96$39.96871,000——
2023-12-01$39.08$39.08455,900——
2023-11-30$38.74$38.74595,500——
2023-11-29$38.96$38.96373,200——
2023-11-28$39.14$39.14481,100——
2023-11-27$39.62$39.62567,400——
2023-11-24$39.32$39.32175,100——
2023-11-22$39.63$39.63478,700——
2023-11-21$39.24$39.24449,000——
2023-11-20$38.83$38.83342,800——
2023-11-17$38.71$38.71586,700——
2023-11-16$38.62$38.62500,800——
2023-11-15$38.73$38.73473,300——
2023-11-14$39.11$39.11621,000——
2023-11-13$38.27$38.27309,200——
2023-11-10$38.09$38.09464,600——
2023-11-09$38.07$38.07381,400——
2023-11-08$38.14$38.14487,600——
2023-11-07$38.02$38.02390,200——
2023-11-06$37.07$37.07635,700——
2023-11-03$37.54$37.54326,300——
2023-11-02$36.81$36.81469,600——
2023-11-01$36.42$36.42545,700——
2023-10-31$37.29$37.29463,400——
2023-10-30$36.93$36.93432,500——
2023-10-27$36.33$36.33541,400——
2023-10-26$36.66$36.66761,800——
2023-10-25$36.25$36.25894,500——
2023-10-24$34.80$34.801,448,800——
2023-10-23$32.56$32.56692,300——
2023-10-20$32.77$32.77668,200——
2023-10-19$33.29$33.29755,000——
2023-10-18$32.92$32.92680,600——
2023-10-17$32.94$32.94658,300——
2023-10-16$33.23$33.23355,800——
2023-10-13$32.66$32.66337,400——
2023-10-12$32.14$32.14431,800——
2023-10-11$33.83$33.83380,200——
2023-10-10$34.08$34.08461,400——
2023-10-09$34.02$34.02374,700——
2023-10-06$33.45$33.45413,600——
2023-10-05$33.91$33.91570,800——
2023-10-04$34.01$34.01674,000——
2023-10-03$33.22$33.22635,800——
2023-10-02$33.91$33.91499,300——
2023-09-29$34.52$34.52463,500——
2023-09-28$35.09$35.09642,400——
2023-09-27$35.05$35.05489,800——
2023-09-26$35.00$35.00711,900——
2023-09-25$34.94$34.94336,700——
2023-09-22$34.92$34.92407,700——
2023-09-21$34.87$34.87361,800——
2023-09-20$35.00$35.00409,000——
2023-09-19$34.96$34.96484,900——
2023-09-18$35.08$35.08939,400——
2023-09-15$33.86$33.861,179,000——
2023-09-14$34.42$34.42848,400——
2023-09-13$33.93$33.93832,800——
2023-09-12$33.44$33.44458,400——
2023-09-11$33.02$33.02680,400——
2023-09-08$32.65$32.65876,800——
2023-09-07$33.00$33.00807,000——
2023-09-06$33.14$33.14605,400——
2023-09-05$33.36$33.361,191,100——
2023-09-01$36.18$36.18639,600——
2023-08-31$36.08$36.08521,900——
2023-08-30$36.47$36.47496,100——
2023-08-29$35.76$35.76555,800——
2023-08-28$34.62$34.62666,400——
2023-08-25$34.46$34.46631,300——
2023-08-24$33.75$33.75482,400——
2023-08-23$33.80$33.80611,600——
2023-08-22$34.00$34.00564,500——
2023-08-21$34.14$34.14418,800——
2023-08-18$35.03$35.03567,900——
2023-08-17$35.19$35.19438,000——
2023-08-16$36.05$36.05288,200——
2023-08-15$36.58$36.58329,500——
2023-08-14$36.81$36.81380,700——
2023-08-11$36.92$36.92278,600——
2023-08-10$36.48$36.48591,500——
2023-08-09$37.24$37.24638,200——
2023-08-08$37.20$37.20504,900——
2023-08-07$38.85$38.85541,700——
2023-08-04$38.31$38.31400,300——
2023-08-03$38.54$38.54402,200——
2023-08-02$38.77$38.77386,500——
2023-08-01$38.88$38.88496,000——
2023-07-31$38.71$38.71550,000——
2023-07-28$38.10$38.10393,400——
2023-07-27$37.05$37.05593,200——
2023-07-26$38.44$38.44624,200——
2023-07-25$38.73$38.73484,600——
2023-07-24$37.77$37.77979,200——
2023-07-21$37.73$37.73586,700——
2023-07-20$37.31$37.31376,600——
2023-07-19$37.53$37.53503,200——
2023-07-18$37.85$37.85529,100——
2023-07-17$36.59$36.59415,500——
2023-07-14$36.79$36.79469,900——
2023-07-13$36.26$36.26439,100——
2023-07-12$36.40$36.40459,300——
2023-07-11$36.42$36.42455,200——
2023-07-10$36.51$36.51459,700——
2023-07-07$36.53$36.53445,900——
2023-07-06$37.30$37.30506,500——
2023-07-05$36.86$36.86661,700——
2023-07-03$36.67$36.67289,200——
2023-06-30$36.59$36.59788,500——
2023-06-29$35.77$35.771,615,100——
2023-06-28$34.60$34.601,601,300——
2023-06-27$34.96$34.96862,400——
2023-06-26$35.10$35.10882,100——
2023-06-23$36.06$36.061,457,300——
2023-06-22$36.70$36.70383,300——
2023-06-21$36.64$36.64557,300——
2023-06-20$36.74$36.74488,700——
2023-06-16$37.06$37.061,435,800——
2023-06-15$35.85$35.85433,500——
2023-06-14$35.41$35.41540,200——
2023-06-13$35.88$35.88578,700——
2023-06-12$35.60$35.60729,400——
2023-06-09$35.83$35.83490,300——
2023-06-08$35.88$35.88409,200——
2023-06-07$35.92$35.92624,400——
2023-06-06$35.60$35.60715,500——
2023-06-05$35.95$35.95361,700——
2023-06-02$36.81$36.81495,000——
2023-06-01$35.79$35.79429,400——
2023-05-31$36.19$36.19689,500——
2023-05-30$35.95$35.95385,100——
2023-05-26$36.27$36.27352,200——
2023-05-25$36.50$36.50365,600——
2023-05-24$36.71$36.71412,500——
2023-05-23$37.42$37.42643,800——
2023-05-22$36.75$36.75501,000——
2023-05-19$37.72$37.72609,600——
2023-05-18$38.45$38.45462,900——
2023-05-17$38.41$38.411,297,700——
2023-05-16$39.68$39.68337,100——
2023-05-15$39.87$39.87405,400——
2023-05-12$39.54$39.54485,300——
2023-05-11$39.68$39.68577,800——
2023-05-10$39.37$39.37470,100——
2023-05-09$38.49$38.49358,500——
2023-05-08$38.62$38.62566,200——
2023-05-05$37.83$37.83409,000——
2023-05-04$36.97$36.97495,500——
2023-05-03$37.10$37.10565,200——
2023-05-02$37.27$37.27559,100——
2023-05-01$36.81$36.81454,500——
2023-04-28$36.37$36.37418,800——
2023-04-27$36.07$36.07389,700——
2023-04-26$35.95$35.95427,600——
2023-04-25$35.95$35.95492,000——
2023-04-24$36.02$36.02344,200——
2023-04-21$36.23$36.23473,400——
2023-04-20$36.81$36.81813,900——
2023-04-19$35.65$35.65445,900——
2023-04-18$35.52$35.52618,900——
2023-04-17$35.96$35.96464,300——
2023-04-14$35.70$35.70769,200——
2023-04-13$35.98$35.98475,100——
2023-04-12$36.23$36.23838,800——
2023-04-11$37.20$37.201,236,100——
2023-04-10$36.94$36.94832,400——
2023-04-06$36.39$36.39774,100——
2023-04-05$36.84$36.841,968,100——
2023-04-04$38.69$38.691,098,900——
2023-04-03$39.47$39.47828,500——
2023-03-31$39.77$39.77756,300——
2023-03-30$38.73$38.73407,800——
2023-03-29$38.75$38.75367,300——
2023-03-28$38.58$38.58266,600——
2023-03-27$39.04$39.04418,400——
2023-03-24$38.90$38.90620,100——
2023-03-23$37.04$37.04341,100——
2023-03-22$37.56$37.56557,700——
2023-03-21$37.57$37.57453,800——
2023-03-20$37.43$37.43414,800——
2023-03-17$36.85$36.851,079,700——
2023-03-16$37.72$37.72433,300——
2023-03-15$37.37$37.37630,500——
2023-03-14$36.92$36.92553,400——
2023-03-13$35.91$35.91543,500——
2023-03-10$35.95$35.95501,600——
2023-03-09$36.17$36.17306,500——
2023-03-08$36.44$36.44400,900——
2023-03-07$36.26$36.26906,100——
2023-03-06$36.56$36.56891,100——
2023-03-03$37.67$37.67336,600——
2023-03-02$37.54$37.54748,100——
2023-03-01$37.30$37.30551,400——
2023-02-28$38.29$38.29428,100——
2023-02-27$38.44$38.44278,400——
2023-02-24$38.54$38.54335,300——
2023-02-23$38.52$38.52299,500——
2023-02-22$38.12$38.12458,500——
2023-02-21$37.89$37.89592,300——
2023-02-17$37.74$37.74498,500——
2023-02-16$36.88$36.88300,100——
2023-02-15$37.54$37.54270,300——
2023-02-14$37.42$37.42421,100——
2023-02-13$37.70$37.70837,500——
2023-02-10$37.00$37.00419,500——
2023-02-09$37.02$37.02421,900——
2023-02-08$37.11$37.11513,200——
2023-02-07$37.65$37.65805,600——
2023-02-06$36.30$36.30577,100——
2023-02-03$36.05$36.05670,700——
2023-02-02$36.49$36.49632,700——
2023-02-01$36.46$36.46835,600——
2023-01-31$36.30$36.301,016,900——
2023-01-30$36.10$36.10453,100——
2023-01-27$35.99$35.99486,000——
2023-01-26$35.86$35.86516,100——
2023-01-25$35.87$35.87379,900——
2023-01-24$35.67$35.67289,000——
2023-01-23$35.41$35.41495,000——
2023-01-20$34.51$34.51851,700——
2023-01-19$34.53$34.53464,400——
2023-01-18$35.07$35.07748,900——
2023-01-17$36.19$36.19412,800——
2023-01-13$36.16$36.16462,600——
2023-01-12$36.39$36.39683,600——
2023-01-11$35.73$35.73671,100——
2023-01-10$36.14$36.141,039,700——
2023-01-09$35.72$35.72879,900——
2023-01-06$35.46$35.461,134,700——
2023-01-05$34.86$34.862,623,200——
2023-01-04$38.20$38.20849,400——
2023-01-03$37.47$37.47746,100——