The Simply Good Foods Company
SMPLNASDAQConsumer Defensive● Active
$11.94
+$0.25(+2.14%)
Market Cap$1.1B
P/E Ratio—
52W High$34.32
52W Low$10.21
The Simply Good Foods Company（SMPL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smpl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$45.77
Apr 20, 2022
-73.9% from here
5-Year Low5Y
$10.21
Apr 9, 2026
+16.9% from low
IPO Priceadj.
$12.00
Jul 10, 2017
-0.5% since IPO
1 Year Ago
$34.12
Jun 9, 2025
-65.0% in 1Y
5 Years Ago
$34.86
Jun 8, 2021
-65.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SMPL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $11.72 | $12.16 | $11.64 | $11.94 | $11.94 | 1.8M | +1.88% |
| Jun 4, 2026 | $11.70 | $11.79 | $11.39 | $11.69 | $11.69 | 3.1M | -0.09% |
| Jun 3, 2026 | $11.53 | $11.70 | $11.36 | $11.41 | $11.41 | 1.8M | -1.04% |
| Jun 2, 2026 | $11.48 | $12.03 | $11.33 | $11.81 | $11.81 | 1.8M | +2.87% |
| Jun 1, 2026 | $11.43 | $11.68 | $11.27 | $11.66 | $11.66 | 1.8M | +2.01% |
| May 29, 2026 | $11.74 | $11.81 | $11.43 | $11.52 | $11.52 | 2.0M | -1.87% |
| May 28, 2026 | $11.69 | $11.96 | $11.52 | $11.80 | $11.80 | 1.6M | +0.94% |
| May 27, 2026 | $11.52 | $11.85 | $11.52 | $11.69 | $11.69 | 1.9M | +1.48% |
| May 26, 2026 | $11.77 | $11.92 | $11.39 | $11.40 | $11.40 | 2.5M | -3.14% |
| May 22, 2026 | $11.59 | $11.95 | $11.52 | $11.86 | $11.86 | 1.6M | +2.33% |
| May 21, 2026 | $11.06 | $11.62 | $10.97 | $11.60 | $11.60 | 4.6M | +4.88% |
| May 20, 2026 | $11.29 | $11.39 | $10.89 | $11.18 | $11.18 | 2.6M | -0.97% |
| May 19, 2026 | $11.96 | $12.11 | $11.37 | $11.41 | $11.41 | 1.7M | -4.60% |
| May 18, 2026 | $11.71 | $12.01 | $11.67 | $11.80 | $11.80 | 2.0M | +0.77% |
| May 15, 2026 | $11.78 | $11.86 | $11.44 | $11.55 | $11.55 | 1.9M | -1.95% |
| May 14, 2026 | $11.20 | $11.82 | $11.20 | $11.54 | $11.54 | 2.0M | +3.04% |
| May 13, 2026 | $11.19 | $11.35 | $11.01 | $11.20 | $11.20 | 2.7M | +0.09% |
| May 12, 2026 | $11.46 | $11.69 | $11.24 | $11.34 | $11.34 | 2.6M | -1.05% |
| May 11, 2026 | $12.33 | $12.40 | $11.31 | $11.37 | $11.37 | 3.9M | -7.79% |
| May 8, 2026 | $12.37 | $12.56 | $12.24 | $12.26 | $12.26 | 1.9M | -0.89% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SMPL
Jan 1 → Dec 31 · 6 years2026-40.4%$20.05 → $11.94
-40.4%
2025-48.6%$39.07 → $20.08
-48.6%
2024-0.5%$39.19 → $38.98
-0.5%
2023+4.2%$38.01 → $39.60
+4.2%
2022-8.6%$41.60 → $38.03
-8.6%
2021+19.4%$34.81 → $41.57
+19.4%
Best Year2021 · +19.4%
Worst Year2025 · -48.6%
Positive Years2 / 6
Avg Annual Return-12.4%
6Y Total Return-65.7%
6Y CAGR~-16.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in SMPL?
If you invested $1,000 in SMPL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$995
Total Return-0.5%
CAGR~-0.1% / yr
Profit$-5
Based on Jul 10, 2017 · $12.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Simply Good Foods Company（SMPL）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMPL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMPL 历史股价FMP 日线复权 OHLCV