SMPL The Simply Good Foods Company
Stock · NasdaqCM · United States · Consumer Defensive · US82900L1026
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by The Simply Good Foods Company, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 07:47. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 05 Nov 2026 | 13.39 | 13.57 | 12.46 | 12.55 | -5.57% | 2,051,100 | |
| 04 Nov 2026 | 12.73 | 13.53 | 12.72 | 13.29 | +6.58% | 2,437,800 | |
| 03 Nov 2026 | 12.27 | 12.72 | 12.12 | 12.47 | +0.32% | 3,989,600 | |
| 02 Nov 2026 | 11.28 | 12.48 | 11.28 | 12.43 | +10.49% | 2,335,000 | |
| 30 Oct 2026 | 10.89 | 11.27 | 10.85 | 11.25 | +5.53% | 1,983,700 | |
| 29 Oct 2026 | 10.86 | 10.86 | 10.44 | 10.66 | -1.66% | 2,881,100 | |
| 28 Oct 2026 | 9.45 | 10.88 | 9.40 | 10.84 | +11.18% | 3,956,400 | |
| 27 Oct 2026 | 10.06 | 11.22 | 9.72 | 9.75 | -3.37% | 5,183,200 | |
| 26 Oct 2026 | 10.31 | 10.41 | 9.84 | 10.09 | -3.07% | 3,084,200 | |
| 23 Oct 2026 | 11.02 | 11.14 | 10.32 | 10.41 | -6.05% | 1,738,300 | |
| 22 Oct 2026 | 10.75 | 11.22 | 10.75 | 11.08 | +3.84% | 2,089,200 | |
| 21 Oct 2026 | 10.81 | 10.88 | 10.43 | 10.67 | -2.91% | 1,966,800 | |
| 20 Oct 2026 | 11.14 | 11.24 | 10.93 | 10.99 | -0.09% | 1,571,300 | |
| 19 Oct 2026 | 11.10 | 11.18 | 10.85 | 11.00 | -1.70% | 1,836,900 | |
| 16 Oct 2026 | 11.14 | 11.44 | 11.10 | 11.19 | +0.54% | 1,844,000 | |
| 15 Oct 2026 | 10.86 | 11.32 | 10.86 | 11.13 | +3.82% | 1,991,900 | |
| 14 Oct 2026 | 10.54 | 10.74 | 10.46 | 10.72 | +1.66% | 1,701,200 | |
| 13 Oct 2026 | 10.52 | 10.71 | 10.34 | 10.55 | +1.10% | 1,964,900 | |
| 12 Oct 2026 | 10.18 | 10.45 | 10.02 | 10.43 | +2.46% | 1,758,700 | |
| 09 Oct 2026 | 10.06 | 10.26 | 10.00 | 10.18 | +0.69% | 1,939,700 | |
| 08 Oct 2026 | 9.95 | 10.15 | 9.87 | 10.11 | +2.22% | 2,621,800 | |
| 07 Oct 2026 | 9.95 | 10.13 | 9.89 | 9.89 | -0.70% | 1,782,600 | |
| 06 Oct 2026 | 10.02 | 10.10 | 9.89 | 9.96 | +0.20% | 1,605,300 | |
| 05 Oct 2026 | 9.85 | 10.16 | 9.83 | 9.94 | +1.12% | 2,484,800 | |
| 02 Oct 2026 | 9.94 | 10.01 | 9.68 | 9.83 | -0.51% | 1,537,800 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 13.29 USD
- Market cap
- 1.2B
- Exchange
- NasdaqCM
- Country
- United States
- Sector
- Consumer Defensive
- Industry
- Packaged Foods
- Currency
- USD
Dividends
No dividends on record.
Why this score
- Business growth 4.9 / 25
- Quality 0.0 / 25
- Financial strength 19.0 / 20
- Valuation 15.0 / 15
- Analysts 1.9 / 10
- The last full year was a loss
- Revenue growth of 3.0% a year
- ROE of -10%
- Net debt is 1.3× EBITDA
- Free cash flow yield of 12.2%
- Forward P/E 7.7: it is expected to earn money
- Analysts' target is -4% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow SMPL and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.