VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

The Simply Good Foods Company (SMPL) Stock Price History

Historical prices from 2017 to 2026

Current Price

$12.44

-0.19 (-1.50%)

All-Time High

$45.77

Apr 20, 2022

-72.8% from ATH

All-Time Low

$10.21

Apr 9, 2026

Avg Volume (50D)

2.8M

Daily average

52-Week Range$10.21 — $36.92

LowCurrent: $12.44High

Loading 10-year price history...

SMPL Historical Performance

1 YearTotal Return

-64.8%

Price: -64.8%

3 YearsTotal Return

-67.8%

CAGR: -31.5%

Price: -67.8%

5 YearsTotal Return

-64.3%

CAGR: -18.6%

Price: -64.3%

YTD

-36.4%

Short-Term Returns

1D-1.5%

1W-7.0%

1M-13.9%

3M-24.5%

6M-37.8%

SMPL Stock Price Trajectory (2017–2026)

As of May 8, 2026, The Simply Good Foods Company (SMPL) trades at $12.44, representing a -64.8% return over the past year. The stock has delivered a -64.3% total return over five years (-18.6% 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 -72.8%, currently trading 40% below its 200-day moving average, suggesting potential weakness.

When compared to Consumer Defensive sector peers NOMD (-47.1% 1Y), FRPT (-31.1% 1Y), and HAIN (-49.2% 1Y), SMPL has underperformed the peer group average. Compare SMPL vs NOMD →

SMPL Historical Price Data (2025–2026)

Showing 30 of 2,221 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
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%
2026-04-08	14.62	14.88	14.27	14.41	3.15M	-0.28%
2026-04-07	14.24	14.49	14.11	14.45	2.74M	+1.62%
2026-04-06	14.18	14.38	14.03	14.22	2.02M	+0.42%
2026-04-02	14.21	14.22	13.62	14.16	2.18M	-0.28%
2026-04-01	14.31	14.44	13.94	14.20	1.53M	-1.05%
2026-03-31	14.63	14.68	14.21	14.35	1.84M	-1.64%
2026-03-30	14.35	14.71	14.27	14.59	1.68M	+1.67%
2026-03-27	14.34	14.51	14.21	14.35	1.72M	-0.76%
2026-03-26	14.13	14.53	14.08	14.46	1.74M	+0.49%

SMPL — Frequently Asked Questions

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

How has SMPL stock performed recently?

SMPL declined -64.8% over the past year, below its 5-year annualized CAGR of -18.6%. 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 $36.92. Current 1-year return of -64.8% 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 (-47.1% 1Y), FRPT (-31.1% 1Y), and HAIN (-49.2% 1Y), SMPL has underperformed the peer group average. Compare SMPL vs NOMD →

Date

Open

High

Low

Volume

Change %

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%

2026-04-08

14.62

14.88

14.27

14.41

3.15M

-0.28%

2026-04-07

14.24

14.49

14.11

14.45

2.74M

+1.62%

2026-04-06

14.18

14.38

14.03

14.22

2.02M

+0.42%

2026-04-02

14.21

14.22

13.62

14.16

2.18M

-0.28%

2026-04-01

14.31

14.44

13.94

14.20

1.53M

-1.05%

2026-03-31

14.63

14.68

14.21

14.35

1.84M

-1.64%

2026-03-30

14.35

14.71

14.27

14.59

1.68M

+1.67%

2026-03-27

14.34

14.51

14.21

14.35

1.72M

-0.76%

2026-03-26

14.13

14.53

14.08

14.46

1.74M

+0.49%

The Simply Good Foods Company (SMPL) Stock Price History

SMPL Historical Performance

Short-Term Returns

Download Historical Data

SMPL Stock Price Trajectory (2017–2026)

SMPL Historical Price Data (2025–2026)

See SMPL's True Return

Is SMPL Undervalued?

Compare SMPL vs WMT

The Simply Good Foods Company (SMPL) Stock Price History

SMPL Historical Performance

Short-Term Returns

Download Historical Data

SMPL Stock Price Trajectory (2017–2026)

SMPL Historical Price Data (2025–2026)

See SMPL's True Return

Is SMPL Undervalued?

Compare SMPL vs WMT