SMPL: The Simply Good Foods Company

As of Friday, October 23rd, 2026

$ 10.41

-0.67 -6.05%

Open: 11.02
High: 11.14
Low: 10.32
Volume: 1,737,960
Previous Close on Thursday, October 22nd, 2026

$ 11.08

+0.41 +3.84%

Open: 10.75
High: 11.22
Low: 10.75
Volume: 2,089,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 11.02 11.14 10.32 10.41 1,737,960 -0.67 -6.05
2026-10-22 10.75 11.22 10.75 11.08 2,089,154 +0.41 +3.84
2026-10-21 10.81 10.88 10.43 10.67 1,948,564 -0.32 -2.91
2026-10-20 11.14 11.24 10.93 10.99 1,568,163 -0.01 -0.09
2026-10-19 11.10 11.18 10.85 11.00 1,671,962 -0.19 -1.70
2026-10-16 11.14 11.44 11.10 11.19 1,840,017 +0.06 +0.54
2026-10-15 10.86 11.32 10.86 11.13 1,670,196 +0.41 +3.82
2026-10-14 10.54 10.74 10.46 10.72 1,525,300 +0.18 +1.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.24
On 2026-10-20		 10.32
On 2026-10-23		 -0.78 -6.97 11.24
On 2026-10-20		 10.32
On 2026-10-23		 -8.19 10.83
10D 11.44
On 2026-10-16		 10.02
On 2026-10-12		 0.23 2.26 11.44
On 2026-10-16		 10.32
On 2026-10-23		 -9.75 10.82
20D 11.44
On 2026-10-16		 9.44
On 2026-09-28		 0.81 8.44 11.44
On 2026-10-16		 10.32
On 2026-10-23		 -9.75 10.33
WTD 11.24
On 2026-10-20		 10.32
On 2026-10-23		 -0.78 -6.97 11.24
On 2026-10-20		 10.32
On 2026-10-23		 -8.19 10.83
MTD 11.44
On 2026-10-16		 9.52
On 2026-10-01		 0.92 9.69 11.44
On 2026-10-16		 10.32
On 2026-10-23		 -9.75 10.47
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
SNEX

StoneX Group Inc.

56.55 -0.75 -1.31 865,071
SMPL

The Simply Good Foods Company

10.41 -0.67 -6.05 1,737,960