The Simply Good Foods Company (SMPL) Stock Price History

Historical prices from 2017 to 2026

$12.63+0.49 (+4.04%)close Jun 18

Returns

1M: +7.0%
3M: -12.0%
YTD: -35.4%
1Y: -61.5%
3Y: -29.9%
5Y: -18.8%

ATH$45.77Apr 2022-72.4%

ATL$10.21Apr 2026pre-split

Avg Vol (50D)2.4M/ day

52-Week Range$10.21 — $34.19

LowCurrent: $12.63High

Loading 10-year price history...

SMPL Historical Performance

1 YearTotal Return

-61.5%

Price: -61.5%

3 YearsTotal Return

-65.6%

CAGR: -29.9%

Price: -65.6%

5 YearsTotal Return

-64.8%

CAGR: -18.8%

Price: -64.8%

YTD

-35.4%

SMPL Annual Returns

Year-by-year price performance · 2017–2026

Best+50.8%2019

Worst-48.5%2025

Up years6/10

2017+18.8%

2018+30.2%

2019+50.8%

2020+12.6%

2021+39.9%

2022-9.6%

2023+5.7%

2024-1.8%

2025-48.5%

2026-12.8%

2017 annual price return: +18.8%
2018 annual price return: +30.2%
2019 annual price return: +50.8%
2020 annual price return: +12.6%
2021 annual price return: +39.9%
2022 annual price return: -9.6%
2023 annual price return: +5.7%
2024 annual price return: -1.8%
2025 annual price return: -48.5%
2026 annual price return: -12.8%

LessMore

SMPL Stock Price Trajectory (2017–2026)

As of June 22, 2026, The Simply Good Foods Company (SMPL) trades at $12.63, representing a -61.5% return over the past year. The stock has delivered a -64.8% total return over five years (-18.8% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $45.77 on April 20, 2022. From this peak, SMPL has corrected -72.4%, currently trading 30% below its 200-day moving average, suggesting potential weakness.

When compared to Consumer Defensive sector peers NOMD (-41.6% 1Y), FRPT (-23.3% 1Y), and HAIN (-63.3% 1Y), SMPL has underperformed the peer group average. Compare SMPL vs NOMD →

SMPL Historical Price Data · from 2017

Rows 1–50 of 2,250

Date	Open	High	Low	Close	Volume	Change %
2026-06-18	12.22	12.74	12.11	12.63	3.46M	+4.04%
2026-06-17	12.42	12.67	12.02	12.14	1.54M	-3.27%
2026-06-16	12.57	12.66	12.37	12.55	1.46M	+0.32%
2026-06-15	12.63	12.71	12.44	12.51	1.47M	-0.48%
2026-06-12	12.64	12.81	12.48	12.57	1.42M	-0.55%
2026-06-11	12.43	12.67	12.32	12.64	1.58M	+0.24%
2026-06-10	12.62	12.91	12.49	12.61	1.97M	+1.37%
2026-06-09	11.93	12.52	11.93	12.44	1.90M	+4.27%
2026-06-08	11.86	12.12	11.70	11.93	1.43M	-0.08%
2026-06-05	11.76	12.17	11.67	11.94	1.73M	+2.14%
2026-06-04	11.70	11.79	11.39	11.69	1.56M	+2.45%
2026-06-03	11.53	11.70	11.36	11.41	1.82M	-3.39%
2026-06-02	11.48	12.03	11.33	11.81	1.52M	+1.29%
2026-06-01	11.45	11.68	11.27	11.66	1.77M	+1.22%
2026-05-29	11.74	11.80	11.43	11.52	1.92M	-2.37%
2026-05-28	11.74	11.96	11.52	11.80	1.53M	+0.94%
2026-05-27	11.52	11.85	11.52	11.69	1.54M	+2.54%
2026-05-26	11.77	11.92	11.39	11.40	2.37M	-3.88%
2026-05-22	11.59	11.86	11.54	11.86	1.41M	+2.24%
2026-05-21	11.06	11.62	10.97	11.60	4.47M	+3.76%
2026-05-20	11.29	11.38	10.89	11.18	2.47M	-2.02%
2026-05-19	11.96	12.11	11.37	11.41	1.66M	-3.31%
2026-05-18	11.71	12.01	11.66	11.80	1.96M	+2.08%
2026-05-15	11.78	11.86	11.44	11.56	1.74M	+0.17%
2026-05-14	11.20	11.82	11.20	11.54	1.87M	+3.04%
2026-05-13	11.19	11.35	11.01	11.20	2.62M	-1.23%
2026-05-12	11.46	11.59	11.24	11.34	2.51M	-0.26%
2026-05-11	12.40	12.40	11.31	11.37	2.40M	-7.26%
2026-05-08	12.37	12.55	12.24	12.26	1.85M	-1.45%
2026-05-07	12.56	12.77	12.35	12.44	2.02M	-1.50%
2026-05-06	12.88	12.98	12.48	12.63	2.17M	-1.17%
2026-05-05	12.83	12.96	12.58	12.78	1.98M	-1.39%
2026-05-04	13.09	13.51	12.79	12.96	1.85M	-2.04%
2026-05-01	13.49	13.65	13.03	13.23	1.85M	-1.05%
2026-04-30	13.42	13.70	13.35	13.37	1.78M	-1.62%
2026-04-29	13.79	13.86	13.46	13.59	2.03M	-1.45%
2026-04-28	13.72	13.84	13.47	13.79	2.46M	+3.37%
2026-04-27	13.26	13.46	13.11	13.34	3.50M	-0.15%
2026-04-24	12.72	13.37	12.62	13.36	3.08M	+7.57%
2026-04-23	12.43	12.59	12.18	12.42	2.50M	-0.16%
2026-04-22	12.41	12.70	12.05	12.44	3.01M	+0.24%
2026-04-21	12.53	12.73	12.36	12.41	3.07M	-1.66%
2026-04-20	11.73	12.63	11.73	12.62	3.51M	+6.14%
2026-04-17	11.81	12.22	11.71	11.89	3.12M	+2.41%
2026-04-16	11.68	11.96	11.46	11.61	2.95M	-0.94%
2026-04-15	11.41	11.90	11.29	11.72	3.64M	+2.90%
2026-04-14	11.11	11.43	10.96	11.39	5.63M	+2.52%
2026-04-13	10.61	11.11	10.55	11.11	6.65M	+6.42%
2026-04-10	11.55	11.58	10.38	10.44	8.63M	-11.53%
2026-04-09	10.47	12.52	10.21	11.80	16.35M	-18.11%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

SMPL — Frequently Asked Questions

Quick answers to the most common questions about buying SMPL stock.

How has SMPL stock performed recently?

SMPL declined -61.5% over the past year, below its 5-year annualized CAGR of -18.8%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is SMPL's all-time high price?

The Simply Good Foods Company reached $45.77 on 2022-04-20. The 52-week high is $34.19. Current 1-year return of -61.5% places the stock further from historical peaks.

Where can I download SMPL historical price data?

This page provides SMPL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.

SMPL Stock Price Trajectory (2017–2026)

When compared to Consumer Defensive sector peers NOMD (-41.6% 1Y), FRPT (-23.3% 1Y), and HAIN (-63.3% 1Y), SMPL has underperformed the peer group average. Compare SMPL vs NOMD →

Date

Open

High

Low

Volume

Change %

2026-06-18

12.22

12.74

12.11

12.63

3.46M

+4.04%

2026-06-17

12.42

12.67

12.02

12.14

1.54M

-3.27%

2026-06-16

12.57

12.66

12.37

12.55

1.46M

+0.32%

2026-06-15

12.63

12.71

12.44

12.51

1.47M

-0.48%

2026-06-12

12.64

12.81

12.48

12.57

1.42M

-0.55%

2026-06-11

12.43

12.67

12.32

12.64

1.58M

+0.24%

2026-06-10

12.62

12.91

12.49

12.61

1.97M

+1.37%

2026-06-09

11.93

12.52

11.93

12.44

1.90M

+4.27%

2026-06-08

11.86

12.12

11.70

11.93

1.43M

-0.08%

2026-06-05

11.76

12.17

11.67

11.94

1.73M

+2.14%

2026-06-04

11.70

11.79

11.39

11.69

1.56M

+2.45%

2026-06-03

11.53

11.70

11.36

11.41

1.82M

-3.39%

2026-06-02

11.48

12.03

11.33

11.81

1.52M

+1.29%

2026-06-01

11.45

11.68

11.27

11.66

1.77M

+1.22%

2026-05-29

11.74

11.80

11.43

11.52

1.92M

-2.37%

2026-05-28

11.74

11.96

11.52

11.80

1.53M

+0.94%

2026-05-27

11.52

11.85

11.52

11.69

1.54M

+2.54%

2026-05-26

11.77

11.92

11.39

11.40

2.37M

-3.88%

2026-05-22

11.59

11.86

11.54

11.86

1.41M

+2.24%

2026-05-21

11.06

11.62

10.97

11.60

4.47M

+3.76%

2026-05-20

11.29

11.38

10.89

11.18

2.47M

-2.02%

2026-05-19

11.96

12.11

11.37

11.41

1.66M

-3.31%

2026-05-18

11.71

12.01

11.66

11.80

1.96M

+2.08%

2026-05-15

11.78

11.86

11.44

11.56

1.74M

+0.17%

2026-05-14

11.20

11.82

11.20

11.54

1.87M

+3.04%

2026-05-13

11.19

11.35

11.01

11.20

2.62M

-1.23%

2026-05-12

11.46

11.59

11.24

11.34

2.51M

-0.26%

2026-05-11

12.40

11.31

11.37

2.40M

-7.26%

2026-05-08

12.37

12.55

12.24

12.26

1.85M

-1.45%

2026-05-07

12.56

12.77

12.35

12.44

2.02M

-1.50%

2026-05-06

12.88

12.98

12.48

12.63

2.17M

-1.17%

2026-05-05

12.83

12.96

12.58

12.78

1.98M

-1.39%

2026-05-04

13.09

13.51

12.79

12.96

1.85M

-2.04%

2026-05-01

13.49

13.65

13.03

13.23

1.85M

-1.05%

2026-04-30

13.42

13.70

13.35

13.37

1.78M

-1.62%

2026-04-29

13.79

13.86

13.46

13.59

2.03M

-1.45%

2026-04-28

13.72

13.84

13.47

13.79

2.46M

+3.37%

2026-04-27

13.26

13.46

13.11

13.34

3.50M

-0.15%

2026-04-24

12.72

13.37

12.62

13.36

3.08M

+7.57%

2026-04-23

12.43

12.59

12.18

12.42

2.50M

-0.16%

2026-04-22

12.41

12.70

12.05

12.44

3.01M

+0.24%

2026-04-21

12.53

12.73

12.36

12.41

3.07M

-1.66%

2026-04-20

11.73

12.63

11.73

12.62

3.51M

+6.14%

2026-04-17

11.81

12.22

11.71

11.89

3.12M

+2.41%

2026-04-16

11.68

11.96

11.46

11.61

2.95M

-0.94%

2026-04-15

11.41

11.90

11.29

11.72

3.64M

+2.90%

2026-04-14

11.11

11.43

10.96

11.39

5.63M

+2.52%

2026-04-13

10.61

11.11

10.55

11.11

6.65M

+6.42%

2026-04-10

11.55

11.58

10.38

10.44

8.63M

-11.53%

2026-04-09

10.47

12.52

10.21

11.80

16.35M

-18.11%

The Simply Good Foods Company (SMPL) Stock Price History

SMPL Historical Performance

SMPL Annual Returns

Download Historical Data

SMPL Stock Price Trajectory (2017–2026)

SMPL Historical Price Data · from 2017

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

The Simply Good Foods Company (SMPL) Stock Price History

SMPL Historical Performance

SMPL Annual Returns

Download Historical Data

SMPL Stock Price Trajectory (2017–2026)

SMPL Historical Price Data · from 2017

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison