SMPL: The Simply Good Foods Company

As of Tuesday, October 27th, 2026

$ 9.77

-0.32 -3.17%

Open: 10.06
High: 11.22
Low: 9.72
Volume: 5,183,207
Previous Close on Monday, October 26th, 2026

$ 10.09

-0.32 -3.07%

Open: 10.31
High: 10.41
Low: 9.84
Volume: 3,088,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 10.06 11.22 9.72 9.77 5,183,207 -0.32 -3.17
2026-10-26 10.31 10.41 9.84 10.09 3,088,328 -0.32 -3.07
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
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 11.22
On 2026-10-27		 9.72
On 2026-10-27		 -1.22 -11.10 11.22
On 2026-10-22		 9.84
On 2026-10-26		 -12.26 10.40
10D 11.44
On 2026-10-16		 9.72
On 2026-10-27		 -0.78 -7.35 11.44
On 2026-10-16		 9.72
On 2026-10-27		 -15.00 10.71
20D 11.44
On 2026-10-16		 9.47
On 2026-09-30		 0.16 1.66 11.44
On 2026-10-16		 9.72
On 2026-10-27		 -15.00 10.37
WTD 11.22
On 2026-10-27		 9.72
On 2026-10-27		 -0.64 -6.15 10.41
On 2026-10-26		 10.41
On 2026-10-26		 0.00 9.93
MTD 11.44
On 2026-10-16		 9.52
On 2026-10-01		 0.28 2.95 11.44
On 2026-10-16		 9.72
On 2026-10-27		 -15.00 10.41
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
TAP

Molson Coors Beverage Company

39.45 -0.55 -1.38 2,388,839
IVE

iShares S&P 500 Value ETF

239.23 +0.38 +0.16 559,777
AMH

American Homes 4 Rent

31.84 -0.27 -0.84 1,713,700
IUSB

iShares Core Total USD Bond Market ETF

44.79 +0.02 +0.04 5,225,299
SMPL

The Simply Good Foods Company

9.77 -0.32 -3.17 5,183,207