SMPL (The Simply Good Foods Company) historical data
STOCKListed1-minute bars
| Symbol | SMPL |
|---|---|
| Name | The Simply Good Foods Company |
| Exchange | NASDAQ |
| Sector | Consumer Defensive |
| Industry | Packaged Foods |
| IPO date | 2017-07-10 |
| History | 2017-07-11 to 2026-10-09 (about 9 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
SMPL last closed at $10.18 on 2026-10-09, -58.6% over the past year and -71.3% over five years. Its deepest fall from a prior high in this history was -78.8%, reached on 2026-09-24.
| Last close | $10.18 (2026-10-09) |
|---|---|
| 1-year change | -58.6% |
| 5-year change | -71.3% |
| Annualized since 2017-07-11 | -1.8% |
| 52-week range | $9.43 – $25.44 |
| Deepest drawdown | -78.8% (2026-09-24) |
| Avg. daily dollar volume (3 months) | $23.8m |
| Daily bars in history | 2,325 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 299 |
|---|---|
| Shares held | 85,975,270 ($1.1bn reported value) |
| Quarter flows | 78 new, 98 added, 88 trimmed, 56 exited; -3,555,535 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("SMPL") on the look-back bundles. Top holders of SMPL · All 13F managers
Short interest (2026-09-30)
| Shares short | 7,945,133 (+4.1% vs prior report) |
|---|---|
| Days to cover | 3.42 |
SMPL short interest history · Consumer Defensive sector
Get it in Python
import finzdata as yf
df = yf.Ticker("SMPL").history(start="2017-07-11", interval="1d")
df.tail()