The Simply Good Foods Company (SMPL) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +8.6%
- 3M
- -8.9%
- YTD
- -33.7%
- 1Y
- -59.0%
- 3Y
- -29.7%
- 5Y
- -18.9%
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
- -12.8%
SMPL Stock Price Trajectory (2017–2026)
As of July 7, 2026, The Simply Good Foods Company (SMPL) trades at $12.96, representing a -59.0% return over the past year. The stock has delivered a -65.0% total return over five years (-18.9% 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 -71.7%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers NOMD (-33.2% 1Y), FRPT (-20.4% 1Y), and HAIN (-64.2% 1Y), SMPL has underperformed the peer group average. Compare SMPL vs NOMD →
SMPL Historical Price Data · from 2017
Rows 1–50 of 2,260| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 13.36 | 13.62 | 12.87 | 12.96 | 2.15M | -5.61% |
| 2026-07-02 | 13.60 | 13.85 | 13.36 | 13.73 | 1.91M | +1.70% |
| 2026-07-01 | 13.56 | 13.80 | 13.32 | 13.50 | 1.97M | +1.66% |
| 2026-06-30 | 13.11 | 13.43 | 13.06 | 13.28 | 1.56M | +1.07% |
| 2026-06-29 | 13.16 | 13.24 | 12.80 | 13.14 | 3.69M | +0.61% |
| 2026-06-26 | 12.42 | 13.23 | 12.36 | 13.06 | 0 | +6.27% |
| 2026-06-25 | 12.63 | 12.82 | 12.25 | 12.29 | 1.25M | -2.69% |
| 2026-06-24 | 12.21 | 12.82 | 12.18 | 12.63 | 1.66M | +3.87% |
| 2026-06-23 | 12.07 | 12.24 | 11.98 | 12.16 | 1.65M | +2.70% |
| 2026-06-22 | 12.55 | 12.62 | 11.84 | 11.84 | 2.33M | -6.25% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -59.0% over the past year, below its 5-year annualized CAGR of -18.9%. 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 -59.0% 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.