Simply Good Foods (SMPL) Stock Chart & Stock Price History $28.64 -0.48 (-1.65%) Closing price 04:00 PM EasternExtended Trading$28.67 +0.03 (+0.10%) As of 07:22 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Simply Good Foods Stock Price Performance The Simply Good Foods (SMPL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 9.88%, with a year-to-date return of -26.53%. In the past month, the stock has decreased 10.70%, reflecting recent market activity. As of the latest close, Simply Good Foods traded at $29.12 with a market cap of $2.93 billion and volume of 612,167 shares. Five years ago, the stock traded at $25.39, representing a 12.80% increase over that period. At the time, it had a market cap of $2.32 billion and a volume of 334,700 shares. Receive SMPL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Simply Good Foods and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-5.07%1 Month Performance-10.70%3 Month Performance-16.57%Year-To-Date Performance-26.53%1 Year Performance-9.88%5 Year Performance+12.80% SMPL Stock Chart for Thursday, August, 28, 2025 SMPL Chart by TradingView Simply Good Foods Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/28/2025$29.12$28.64-1.65%$29.32$28.62989,118 shs$2.88 billion08/27/2025$28.74$29.12+1.32%$29.14$28.54612,167 shs$2.93 billion08/26/2025$29.28$28.74-1.84%$29.45$28.56930,209 shs$2.89 billion08/25/2025$30.17$29.28-2.95%$29.98$29.23935,907 shs$2.94 billion08/22/2025$29.37$30.17+2.72%$30.36$29.511.12 million shs$3.03 billion08/21/2025$28.84$29.37+1.84%$29.52$28.571.18 million shs$2.95 billion08/20/2025$28.71$28.84+0.45%$29.26$28.65768,097 shs$2.90 billion08/19/2025$28.31$28.71+1.41%$28.98$28.29819,169 shs$2.89 billion08/18/2025$28.41$28.31-0.35%$28.62$28.141.08 million shs$2.85 billion08/15/2025$29.04$28.41-2.17%$29.33$28.281.28 million shs$2.86 billion Get the Latest News and Ratings for SMPL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Simply Good Foods and its competitors with MarketBeat's FREE daily newsletter. 08/14/2025$29.74$29.04-2.35%$29.58$28.92965,261 shs$2.92 billion08/13/2025$29.09$29.74+2.23%$29.88$28.943.48 million shs$2.99 billion08/12/2025$28.86$29.09+0.79%$29.31$28.542.34 million shs$2.92 billion08/11/2025$29.45$28.86-2.00%$29.64$28.631.45 million shs$2.90 billion08/08/2025$30.01$29.45-1.87%$30.29$29.411.06 million shs$2.96 billion08/07/2025$29.79$30.01+0.74%$30.10$29.51775,085 shs$3.02 billion08/06/2025$30.02$29.79-0.77%$30.24$29.73824,362 shs$3.00 billion08/05/2025$30.66$30.02-2.09%$30.78$29.991.15 million shs$3.02 billion08/04/2025$30.05$30.66+2.03%$30.91$30.031.00 million shs$3.08 billion08/01/2025$30.46$30.05-1.35%$30.63$30.02916,053 shs$3.02 billion07/31/2025$31.10$30.46-2.06%$31.05$30.331.28 million shs$3.06 billion07/30/2025$31.53$31.10-1.36%$31.82$31.001.74 million shs$3.13 billion07/29/2025$32.07$31.53-1.68%$32.37$31.501.00 million shs$3.17 billion07/28/2025$33.19$32.07-3.37%$33.19$32.07867,166 shs$3.22 billion Related Companies MGIC Investment Stock Chart Radian Group Stock Chart TFS Financial Stock Chart WSFS Financial Stock Chart Walker & Dunlop Stock Chart Provident Financial Services Stock Chart WaFd Stock Chart Banc of California Stock Chart Federal Agricultural Mortgage Stock Chart Northwest Bancshares Stock Chart Receive SMPL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Simply Good Foods and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMPL) was last updated on 8/28/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredWhat Are Some Strategies to Help Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Simply Good Foods Company Please log in to your account or sign up in order to add this asset to your watchlist. Share Simply Good Foods With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access