Loading the section
Closing prices for 09 October 2026
Next earnings report: 22 October 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
The Simply Good Foods Company trades on Nasdaq under the ticker SMPL. The company belongs to the Consumer defensive sector. The trading history on this page starts on 10 July 2017.
Over the past 52 weeks SMPL has traded between 9.38 $ and 25.66 $. As of 09 October 2026 the price stood 4.94 % of the way from the 52-week low to the high.
Over one year SMPL shares fell 57.67 %; over six months they fell 2.49 %. Volatility over 90 days is 49.92 %. Dividends are not included: this is price change only, as of 09 October 2026.
The company reported a loss over the last four quarters, so a price-to-earnings ratio is not calculated. Price to sales is 0.7, below the sector median of 0.9. Price to book is 0.7, below the sector median of 2.1. Calculated from reports for the period ending 28 February 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 10.06 | 10.26 | 10.00 | 10.18 | 2M |
| 08 October 2026 | 9.95 | 10.15 | 9.87 | 10.11 | 3M |
| 07 October 2026 | 9.95 | 10.13 | 9.89 | 9.89 | 2M |
| 06 October 2026 | 10.02 | 10.10 |
Based on the last 12 months of reports, through 28 February 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
No events for this security recently.
The Simply Good Foods Company (SMPL) is a public company in the consumer defensive sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-08-31, revenue was 1.5bn $, net income was 103.6m $.
This summary is compiled automatically from SEC filings and exchange data.
Address:1225 17TH STREET SUITE 1000, DENVER, CO, 80202, US
The Simply Good Foods Company reported revenue of 1.4B $ and a net loss of 106M $ over the last four quarters. Net margin is −7.46 %. Revenue changed by +0.34 % year over year. Earnings per share are −1.13 $. Market capitalisation is 1.0B $.
SMPL has a return on equity of −7.09 %, below the sector median of 6.34 %. Return on assets is −4.97 %, below the sector median of 2.21 %. Operating margin is −9.05 %, below the sector median of 3.58 %.
| 49M |
| BRBRBellRing Brands, Inc. | 8.55 | +7.01 % | 32M |
| VITLVital Farms, Inc. | 9.33 | −1.11 % | 17M |
| NOMDNomad Foods Limited | 11.12 | +0.63 % | 14M |
| BYNDBeyond Meat, Inc. | 7.66 | −0.91 % | 12M |
| 9.89 |
| 9.96 |
| 2M |
| 05 October 2026 | 9.85 | 10.16 | 9.83 | 9.94 | 2M |
| 02 October 2026 | 9.94 | 10.01 | 9.68 | 9.83 | 2M |
| 01 October 2026 | 9.52 | 9.90 | 9.52 | 9.88 | 3M |
| 30 September 2026 | 9.64 | 9.67 | 9.47 | 9.49 | 3M |
| 29 September 2026 | 9.53 | 9.65 | 9.48 | 9.61 | 1M |
| 28 September 2026 | 9.52 | 9.78 | 9.44 | 9.60 | 2M |
| 25 September 2026 | 9.42 | 9.64 | 9.38 | 9.60 | 2M |
| 24 September 2026 | 9.61 | 9.72 | 9.38 | 9.43 | 2M |
| 23 September 2026 | 10.03 | 10.03 | 9.58 | 9.59 | 2M |
| 22 September 2026 | 10.19 | 10.24 | 9.99 | 10.01 | 1M |
| 21 September 2026 | 10.09 | 10.18 | 9.90 | 9.96 | 2M |
| 18 September 2026 | 9.86 | 10.18 | 9.76 | 10.13 | 5M |
| 17 September 2026 | 10.41 | 10.42 | 10.01 | 10.05 | 3M |
| 16 September 2026 | 9.83 | 10.35 | 9.83 | 10.19 | 2M |
| 15 September 2026 | 9.85 | 9.98 | 9.75 | 9.83 | 2M |
| 14 September 2026 | 10.04 | 10.31 | 9.83 | 9.94 | 3M |