The Simply Good Foods Company (SMPL) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +21.0%
- 3M
- +7.9%
- YTD
- -38.4%
- 1Y
- -40.0%
- 3Y
- -31.2%
- 5Y
- -21.7%
Loading 10-year price history...
SMPL Historical Performance
SMPL Annual Returns
Year-by-year price performance · 2017–2026
- 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
- -48.0%
SMPL Stock Price Trajectory (2017–2026)
As of November 8, 2026, The Simply Good Foods Company (SMPL) trades at $12.05, representing a -40.0% return over the past year. The stock has delivered a -70.5% total return over five years (-21.7% 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 -73.7%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers NOMD (-2.3% 1Y), FRPT (+15.0% 1Y), and HAIN (-86.0% 1Y), SMPL has underperformed the peer group average. Compare SMPL vs NOMD →
SMPL Historical Price Data · from 2017
Rows 1–50 of 2,347| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 12.11 | 12.29 | 11.90 | 12.05 | 1.77M | -3.98% |
| 2026-11-05 | 13.39 | 13.57 | 12.46 | 12.55 | 2.05M | -5.57% |
| 2026-11-04 | 12.73 | 13.53 | 12.72 | 13.29 | 2.44M | +6.58% |
| 2026-11-03 | 12.27 | 12.72 | 12.12 | 12.47 | 3.99M | +0.32% |
| 2026-11-02 | 11.28 | 12.48 | 11.28 | 12.43 | 2.34M | +10.49% |
| 2026-10-30 | 10.89 | 11.27 | 10.85 | 11.25 | 1.98M | +5.53% |
| 2026-10-29 | 10.86 | 10.86 | 10.44 | 10.66 | 2.88M | -1.66% |
| 2026-10-28 | 9.45 | 10.88 | 9.40 | 10.84 | 3.96M | +11.18% |
| 2026-10-27 | 10.06 | 11.22 | 9.72 | 9.75 | 5.18M | -3.37% |
| 2026-10-26 | 10.31 | 10.41 | 9.84 | 10.09 | 3.08M | -3.07% |
| 2026-10-23 | 11.02 | 11.14 | 10.32 | 10.41 | 1.74M | -6.05% |
| 2026-10-22 | 10.75 | 11.22 | 10.75 | 11.08 | 2.09M | +3.84% |
| 2026-10-21 | 10.81 | 10.88 | 10.43 | 10.67 | 1.97M | -2.91% |
| 2026-10-20 | 11.14 | 11.24 | 10.93 | 10.99 | 1.57M | -0.09% |
| 2026-10-19 | 11.10 | 11.18 | 10.85 | 11.00 | 1.84M | -1.70% |
| 2026-10-16 | 11.14 | 11.44 | 11.10 | 11.19 | 1.84M | +0.54% |
| 2026-10-15 | 10.86 | 11.32 | 10.86 | 11.13 | 1.99M | +3.82% |
| 2026-10-14 | 10.54 | 10.74 | 10.46 | 10.72 | 1.70M | +1.61% |
| 2026-10-13 | 10.52 | 10.71 | 10.34 | 10.55 | 1.96M | +1.15% |
| 2026-10-12 | 10.18 | 10.45 | 10.02 | 10.43 | 1.76M | +2.46% |
| 2026-10-09 | 10.06 | 10.26 | 10.00 | 10.18 | 1.94M | +0.69% |
| 2026-10-08 | 9.95 | 10.15 | 9.87 | 10.11 | 2.62M | +2.22% |
| 2026-10-07 | 9.95 | 10.13 | 9.89 | 9.89 | 1.78M | -0.70% |
| 2026-10-06 | 10.02 | 10.10 | 9.89 | 9.96 | 1.61M | +0.20% |
| 2026-10-05 | 9.85 | 10.16 | 9.83 | 9.94 | 2.48M | +1.12% |
| 2026-10-02 | 9.94 | 10.01 | 9.68 | 9.83 | 1.54M | -0.51% |
| 2026-10-01 | 9.52 | 9.90 | 9.52 | 9.88 | 3.31M | +4.11% |
| 2026-09-30 | 9.64 | 9.67 | 9.47 | 9.49 | 2.93M | -1.25% |
| 2026-09-29 | 9.53 | 9.65 | 9.48 | 9.61 | 1.49M | +0.10% |
| 2026-09-28 | 9.52 | 9.78 | 9.44 | 9.60 | 2.03M | 0.00% |
| 2026-09-25 | 9.42 | 9.64 | 9.38 | 9.60 | 2.40M | +1.80% |
| 2026-09-24 | 9.61 | 9.72 | 9.38 | 9.43 | 1.72M | -1.67% |
| 2026-09-23 | 10.03 | 10.03 | 9.58 | 9.59 | 1.86M | -4.20% |
| 2026-09-22 | 10.19 | 10.24 | 9.99 | 10.01 | 1.31M | +0.50% |
| 2026-09-21 | 10.09 | 10.18 | 9.90 | 9.96 | 1.97M | -1.68% |
| 2026-09-18 | 9.86 | 10.18 | 9.76 | 10.13 | 4.95M | +0.80% |
| 2026-09-17 | 10.41 | 10.42 | 10.01 | 10.05 | 3.06M | -1.37% |
| 2026-09-16 | 9.83 | 10.35 | 9.83 | 10.19 | 2.09M | +3.66% |
| 2026-09-15 | 9.85 | 9.98 | 9.74 | 9.83 | 1.88M | -1.11% |
| 2026-09-14 | 10.04 | 10.31 | 9.83 | 9.94 | 2.90M | +1.02% |
| 2026-09-11 | 10.39 | 10.47 | 9.83 | 9.84 | 3.44M | -3.91% |
| 2026-09-10 | 10.35 | 10.44 | 10.04 | 10.24 | 2.23M | -1.44% |
| 2026-09-09 | 10.61 | 10.75 | 10.13 | 10.39 | 2.27M | -3.44% |
| 2026-09-08 | 11.43 | 11.43 | 10.70 | 10.76 | 2.22M | -6.03% |
| 2026-09-04 | 11.34 | 11.47 | 11.19 | 11.45 | 1.30M | -0.35% |
| 2026-09-03 | 11.34 | 11.59 | 11.19 | 11.49 | 1.92M | +1.86% |
| 2026-09-02 | 11.41 | 11.81 | 11.26 | 11.28 | 1.83M | -0.88% |
| 2026-09-01 | 11.31 | 11.82 | 11.23 | 11.38 | 2.64M | -0.61% |
| 2026-08-31 | 10.83 | 11.52 | 10.78 | 11.45 | 3.79M | +4.76% |
| 2026-08-28 | 10.29 | 10.94 | 10.29 | 10.93 | 1.73M | +7.05% |
SMPL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMPL — Frequently Asked Questions
Quick answers to the most common questions about buying SMPL stock.
How has SMPL stock performed recently?
SMPL declined -40.0% over the past year, below its 5-year annualized CAGR of -21.7%. 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 $22.00. Current 1-year return of -40.0% 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.