5 DAY PERFORMANCE
+22.64%
1 MONTH PERFORMANCE
+30.61%
3 MONTH PERFORMANCE
+10.25%
6 MONTH PERFORMANCE
-20.97%
YEAR-TO-DATE PERFORMANCE
-22.86%
1 YEAR PERFORMANCE
-52.48%
Simply Good Foods Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.56 | $11.86 (-5.54%) | $12.62 | $11.84 | 2.33 M | $1.10 B |
| 06/18/2026 | $12.22 | $12.63 (3.36%) | $12.74 | $12.07 | 4.13 M | $1.17 B |
| 06/17/2026 | $12.42 | $12.14 (-2.25%) | $12.67 | $12.02 | 1.62 M | $1.12 B |
| 06/16/2026 | $12.57 | $12.55 (-0.16%) | $12.67 | $12.37 | 1.50 M | $1.16 B |
| 06/15/2026 | $12.52 | $12.51 (-0.08%) | $12.71 | $12.44 | 1.51 M | $1.16 B |
| 06/12/2026 | $12.64 | $12.57 (-0.55%) | $12.82 | $12.48 | 1.59 M | $1.16 B |
| 06/11/2026 | $12.43 | $12.64 (1.69%) | $12.67 | $12.33 | 1.65 M | $1.17 B |
| 06/10/2026 | $12.50 | $12.61 (0.88%) | $12.91 | $12.49 | 2.29 M | $1.16 B |
| 06/09/2026 | $11.93 | $12.44 (4.27%) | $12.52 | $11.93 | 2.00 M | $1.15 B |
| 06/08/2026 | $11.86 | $11.93 (0.59%) | $12.12 | $11.70 | 1.54 M | $1.10 B |
| 06/05/2026 | $11.72 | $11.94 (1.88%) | $12.16 | $11.64 | 1.82 M | $1.10 B |
| 06/04/2026 | $11.70 | $11.69 (-0.09%) | $11.79 | $11.39 | 3.08 M | $1.08 B |
| 06/03/2026 | $11.53 | $11.41 (-1.04%) | $11.70 | $11.36 | 1.85 M | $1.05 B |
| 06/02/2026 | $11.48 | $11.81 (2.87%) | $12.03 | $11.33 | 1.83 M | $1.09 B |
| 06/01/2026 | $11.43 | $11.66 (2.01%) | $11.68 | $11.27 | 1.84 M | $1.08 B |
| 05/29/2026 | $11.74 | $11.52 (-1.87%) | $11.81 | $11.43 | 1.99 M | $1.06 B |
| 05/28/2026 | $11.69 | $11.80 (0.94%) | $11.96 | $11.52 | 1.60 M | $1.09 B |
| 05/27/2026 | $11.52 | $11.69 (1.48%) | $11.85 | $11.52 | 1.92 M | $1.08 B |
| 05/26/2026 | $11.77 | $11.40 (-3.14%) | $11.92 | $11.39 | 2.46 M | $1.05 B |
| 05/22/2026 | $11.59 | $11.86 (2.33%) | $11.95 | $11.52 | 1.56 M | $1.10 B |
| 05/21/2026 | $11.06 | $11.60 (4.88%) | $11.62 | $10.97 | 4.58 M | $1.07 B |
| 05/20/2026 | $11.29 | $11.18 (-0.97%) | $11.39 | $10.89 | 2.64 M | $1.03 B |
| 05/19/2026 | $11.96 | $11.41 (-4.6%) | $12.11 | $11.37 | 1.73 M | $1.05 B |
| 05/18/2026 | $11.71 | $11.80 (0.77%) | $12.01 | $11.67 | 2.05 M | $1.09 B |
| 05/15/2026 | $11.78 | $11.55 (-1.95%) | $11.86 | $11.44 | 1.89 M | $1.07 B |
| 05/14/2026 | $11.20 | $11.54 (3.04%) | $11.82 | $11.20 | 1.96 M | $1.07 B |
| 05/13/2026 | $11.19 | $11.20 (0.09%) | $11.35 | $11.01 | 2.70 M | $1.03 B |
| 05/12/2026 | $11.46 | $11.34 (-1.05%) | $11.69 | $11.24 | 2.59 M | $1.05 B |
| 05/11/2026 | $12.33 | $11.37 (-7.79%) | $12.40 | $11.31 | 3.88 M | $1.05 B |
| 05/08/2026 | $12.37 | $12.26 (-0.89%) | $12.56 | $12.24 | 1.92 M | $1.13 B |
| 05/07/2026 | $12.56 | $12.44 (-0.96%) | $12.72 | $12.35 | 2.08 M | $1.15 B |
| 05/06/2026 | $12.88 | $12.63 (-1.94%) | $12.99 | $12.49 | 2.30 M | $1.17 B |
| 05/05/2026 | $12.83 | $12.78 (-0.39%) | $12.96 | $12.58 | 2.12 M | $1.18 B |
| 05/04/2026 | $13.09 | $12.96 (-0.99%) | $13.52 | $12.79 | 1.97 M | $1.20 B |
| 05/01/2026 | $13.49 | $13.23 (-1.93%) | $13.65 | $13.03 | 2.38 M | $1.22 B |
| 04/30/2026 | $13.42 | $13.37 (-0.37%) | $13.70 | $13.35 | 1.91 M | $1.23 B |
| 04/29/2026 | $13.79 | $13.59 (-1.45%) | $13.86 | $13.46 | 2.63 M | $1.25 B |
| 04/28/2026 | $13.54 | $13.79 (1.85%) | $13.84 | $13.47 | 2.55 M | $1.27 B |
| 04/27/2026 | $13.29 | $13.34 (0.38%) | $13.46 | $13.11 | 3.75 M | $1.23 B |
| 04/24/2026 | $12.74 | $13.36 (4.87%) | $13.38 | $12.62 | 3.36 M | $1.23 B |
| 04/23/2026 | $12.43 | $12.42 (-0.08%) | $12.60 | $12.18 | 2.54 M | $1.15 B |
| 04/22/2026 | $12.41 | $12.44 (0.24%) | $12.70 | $12.06 | 3.11 M | $1.15 B |
| 04/21/2026 | $12.53 | $12.41 (-0.96%) | $12.73 | $12.36 | 3.44 M | $1.15 B |
| 04/20/2026 | $11.73 | $12.62 (7.59%) | $12.64 | $11.73 | 3.57 M | $1.17 B |
| 04/17/2026 | $11.81 | $11.89 (0.68%) | $12.23 | $11.71 | 3.15 M | $1.10 B |
| 04/16/2026 | $11.68 | $11.61 (-0.6%) | $11.96 | $11.47 | 2.98 M | $1.07 B |
| 04/15/2026 | $11.41 | $11.72 (2.72%) | $11.90 | $11.29 | 3.64 M | $1.08 B |
| 04/14/2026 | $11.06 | $11.39 (2.98%) | $11.44 | $10.96 | 6.44 M | $1.05 B |
| 04/13/2026 | $10.67 | $11.11 (4.12%) | $11.12 | $10.55 | 6.65 M | $1.03 B |
| 04/10/2026 | $11.56 | $10.44 (-9.69%) | $11.58 | $10.38 | 8.67 M | $964.06 M |
| 04/09/2026 | $10.47 | $11.80 (12.7%) | $12.52 | $10.21 | 16.52 M | $1.09 B |
| 04/08/2026 | $14.62 | $14.41 (-1.44%) | $14.89 | $14.27 | 3.28 M | $1.33 B |
| 04/07/2026 | $14.24 | $14.45 (1.47%) | $14.49 | $14.11 | 2.75 M | $1.33 B |
| 04/06/2026 | $14.18 | $14.22 (0.28%) | $14.38 | $14.02 | 2.05 M | $1.31 B |
| 04/02/2026 | $14.20 | $14.16 (-0.28%) | $14.22 | $13.62 | 2.59 M | $1.31 B |
| 04/01/2026 | $14.31 | $14.20 (-0.77%) | $14.44 | $13.94 | 1.61 M | $1.31 B |
| 03/31/2026 | $14.63 | $14.35 (-1.91%) | $14.68 | $14.21 | 1.87 M | $1.33 B |
| 03/30/2026 | $14.35 | $14.59 (1.67%) | $14.71 | $14.27 | 1.77 M | $1.35 B |
| 03/27/2026 | $14.40 | $14.35 (-0.35%) | $14.51 | $14.21 | 2.18 M | $1.33 B |
| 03/26/2026 | $14.13 | $14.46 (2.34%) | $14.53 | $14.08 | 1.83 M | $1.34 B |
| 03/25/2026 | $14.03 | $14.39 (2.57%) | $14.39 | $13.73 | 1.59 M | $1.33 B |
| 03/24/2026 | $14.05 | $13.91 (-1%) | $14.12 | $13.71 | 2.24 M | $1.28 B |
| 03/23/2026 | $14.43 | $14.05 (-2.63%) | $14.46 | $14.02 | 2.09 M | $1.30 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.
