5 DAY PERFORMANCE
+52.01%
1 MONTH PERFORMANCE
+42.37%
3 MONTH PERFORMANCE
+22.64%
6 MONTH PERFORMANCE
+9.62%
YEAR-TO-DATE PERFORMANCE
-22.86%
1 YEAR PERFORMANCE
-41.24%
Simply Good Foods Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.09 | $9.94 (-1.49%) | $10.12 | $9.91 | 780.53 K | $900.76 M |
| 09/18/2026 | $9.86 | $10.13 (2.74%) | $10.18 | $9.76 | 4.95 M | $911.10 M |
| 09/17/2026 | $10.41 | $10.05 (-3.46%) | $10.42 | $10.01 | 3.06 M | $903.90 M |
| 09/16/2026 | $9.83 | $10.19 (3.66%) | $10.35 | $9.83 | 2.09 M | $916.50 M |
| 09/15/2026 | $9.85 | $9.83 (-0.2%) | $9.98 | $9.74 | 1.88 M | $884.12 M |
| 09/14/2026 | $10.04 | $9.94 (-1%) | $10.31 | $9.83 | 2.90 M | $894.01 M |
| 09/11/2026 | $10.39 | $9.84 (-5.29%) | $10.47 | $9.83 | 3.44 M | $885.02 M |
| 09/10/2026 | $10.35 | $10.24 (-1.06%) | $10.44 | $10.04 | 2.23 M | $920.99 M |
| 09/09/2026 | $10.61 | $10.39 (-2.07%) | $10.75 | $10.13 | 2.27 M | $934.48 M |
| 09/08/2026 | $11.43 | $10.76 (-5.86%) | $11.43 | $10.70 | 2.22 M | $967.76 M |
| 09/04/2026 | $11.34 | $11.45 (0.97%) | $11.47 | $11.19 | 1.30 M | $1.03 B |
| 09/03/2026 | $11.34 | $11.49 (1.32%) | $11.59 | $11.19 | 1.92 M | $1.03 B |
| 09/02/2026 | $11.41 | $11.28 (-1.14%) | $11.81 | $11.26 | 1.83 M | $1.01 B |
| 09/01/2026 | $11.31 | $11.38 (0.62%) | $11.82 | $11.23 | 2.64 M | $1.02 B |
| 08/31/2026 | $10.83 | $11.45 (5.72%) | $11.52 | $10.78 | 3.79 M | $1.03 B |
| 08/28/2026 | $10.29 | $10.93 (6.22%) | $10.94 | $10.29 | 1.73 M | $983.05 M |
| 08/27/2026 | $10.46 | $10.21 (-2.39%) | $10.52 | $10.13 | 2.33 M | $918.29 M |
| 08/26/2026 | $10.81 | $10.54 (-2.5%) | $10.89 | $10.51 | 1.25 M | $947.97 M |
| 08/25/2026 | $11.10 | $10.95 (-1.35%) | $11.10 | $10.77 | 2.04 M | $984.85 M |
| 08/24/2026 | $10.90 | $10.97 (0.64%) | $11.12 | $10.90 | 1.07 M | $986.65 M |
| 08/21/2026 | $11.00 | $10.88 (-1.09%) | $11.03 | $10.83 | 988.75 K | $978.55 M |
| 08/20/2026 | $11.28 | $10.99 (-2.57%) | $11.57 | $10.91 | 1.39 M | $988.45 M |
| 08/19/2026 | $11.05 | $11.45 (3.62%) | $11.60 | $11.05 | 2.74 M | $1.03 B |
| 08/18/2026 | $11.01 | $10.97 (-0.36%) | $11.01 | $10.78 | 1.27 M | $986.65 M |
| 08/17/2026 | $11.17 | $10.84 (-2.95%) | $11.17 | $10.79 | 1.44 M | $974.96 M |
| 08/14/2026 | $11.09 | $11.31 (1.98%) | $11.40 | $10.95 | 1.76 M | $1.02 B |
| 08/13/2026 | $11.08 | $11.18 (0.9%) | $11.30 | $10.91 | 1.99 M | $1.01 B |
| 08/12/2026 | $10.85 | $10.94 (0.83%) | $10.97 | $10.66 | 2.43 M | $983.95 M |
| 08/11/2026 | $10.79 | $10.86 (0.65%) | $10.89 | $10.61 | 2.14 M | $976.76 M |
| 08/10/2026 | $11.03 | $10.81 (-1.99%) | $11.17 | $10.77 | 1.62 M | $972.26 M |
| 08/07/2026 | $11.15 | $11.10 (-0.45%) | $11.23 | $10.94 | 1.35 M | $998.34 M |
| 08/06/2026 | $11.11 | $11.17 (0.54%) | $11.18 | $10.84 | 1.76 M | $1.00 B |
| 08/05/2026 | $11.35 | $11.18 (-1.5%) | $11.40 | $11.11 | 2.38 M | $1.01 B |
| 08/04/2026 | $11.15 | $11.33 (1.61%) | $11.54 | $11.05 | 2.34 M | $1.02 B |
| 08/03/2026 | $10.36 | $11.32 (9.27%) | $11.36 | $10.32 | 2.48 M | $1.02 B |
| 07/31/2026 | $10.28 | $10.18 (-0.97%) | $10.47 | $10.09 | 1.65 M | $915.60 M |
| 07/30/2026 | $10.15 | $10.38 (2.27%) | $10.42 | $9.88 | 3.10 M | $933.58 M |
| 07/29/2026 | $10.62 | $10.25 (-3.48%) | $10.84 | $10.24 | 2.52 M | $921.89 M |
| 07/28/2026 | $10.96 | $10.64 (-2.92%) | $11.21 | $10.61 | 2.41 M | $956.97 M |
| 07/27/2026 | $10.40 | $10.66 (2.5%) | $10.79 | $10.32 | 2.51 M | $958.77 M |
| 07/24/2026 | $10.36 | $10.22 (-1.35%) | $10.50 | $10.13 | 3.09 M | $919.19 M |
| 07/23/2026 | $10.43 | $10.28 (-1.44%) | $10.57 | $10.12 | 3.85 M | $924.59 M |
| 07/22/2026 | $11.20 | $10.53 (-5.98%) | $11.22 | $10.48 | 2.68 M | $947.08 M |
| 07/21/2026 | $10.71 | $11.04 (3.08%) | $11.12 | $10.71 | 2.35 M | $992.95 M |
| 07/20/2026 | $11.02 | $10.92 (-0.91%) | $11.29 | $10.74 | 2.79 M | $982.15 M |
| 07/17/2026 | $12.04 | $11.08 (-7.97%) | $12.36 | $11.03 | 2.52 M | $996.54 M |
| 07/16/2026 | $12.19 | $12.07 (-0.98%) | $12.37 | $11.94 | 2.15 M | $1.09 B |
| 07/15/2026 | $12.38 | $11.88 (-4.04%) | $12.81 | $11.86 | 1.96 M | $1.07 B |
| 07/14/2026 | $13.12 | $12.35 (-5.87%) | $13.20 | $12.29 | 3.21 M | $1.11 B |
| 07/13/2026 | $12.89 | $13.31 (3.26%) | $13.45 | $12.81 | 2.66 M | $1.20 B |
| 07/10/2026 | $12.83 | $12.77 (-0.47%) | $13.00 | $12.03 | 3.71 M | $1.15 B |
| 07/09/2026 | $15.03 | $13.01 (-13.44%) | $15.09 | $12.28 | 6.95 M | $1.17 B |
| 07/08/2026 | $13.14 | $12.84 (-2.28%) | $13.15 | $12.67 | 2.63 M | $1.15 B |
| 07/07/2026 | $13.28 | $13.17 (-0.83%) | $13.50 | $13.17 | 1.82 M | $1.18 B |
| 07/06/2026 | $13.53 | $12.96 (-4.21%) | $13.62 | $12.87 | 2.27 M | $1.17 B |
| 07/02/2026 | $13.60 | $13.73 (0.96%) | $13.85 | $13.36 | 2.02 M | $1.27 B |
| 07/01/2026 | $13.56 | $13.50 (-0.44%) | $13.81 | $13.33 | 2.03 M | $1.25 B |
| 06/30/2026 | $13.11 | $13.28 (1.3%) | $13.44 | $13.08 | 1.61 M | $1.23 B |
| 06/29/2026 | $13.16 | $13.14 (-0.15%) | $13.25 | $12.80 | 3.84 M | $1.21 B |
| 06/26/2026 | $12.42 | $13.06 (5.15%) | $13.23 | $12.36 | 5.19 M | $1.21 B |
| 06/25/2026 | $12.63 | $12.29 (-2.69%) | $12.82 | $12.25 | 1.34 M | $1.13 B |
| 06/24/2026 | $12.18 | $12.63 (3.69%) | $12.83 | $12.18 | 1.77 M | $1.17 B |
| 06/23/2026 | $12.09 | $12.16 (0.58%) | $12.24 | $11.98 | 1.72 M | $1.12 B |
| 06/22/2026 | $12.53 | $11.86 (-5.35%) | $12.62 | $11.84 | 2.56 M | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
