5 DAY PERFORMANCE
+31.70%
1 MONTH PERFORMANCE
+23.46%
3 MONTH PERFORMANCE
-12.33%
6 MONTH PERFORMANCE
-27.67%
YEAR-TO-DATE PERFORMANCE
-36.69%
1 YEAR PERFORMANCE
-38.11%
The Simply Good Foods Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $18.85 | $18.60 (-1.33%) | $19.14 | $18.54 | 1.48 M | $1.87 B |
| 12/05/2025 | $18.74 | $18.93 (1.01%) | $19.10 | $18.56 | 1.85 M | $1.90 B |
| 12/04/2025 | $19.07 | $18.74 (-1.73%) | $19.15 | $18.58 | 1.35 M | $1.88 B |
| 12/03/2025 | $19.13 | $18.99 (-0.73%) | $19.39 | $18.98 | 1.58 M | $1.91 B |
| 12/02/2025 | $19.57 | $18.99 (-2.96%) | $19.57 | $18.72 | 1.22 M | $1.91 B |
| 12/01/2025 | $19.68 | $19.39 (-1.47%) | $19.76 | $19.37 | 1.24 M | $1.95 B |
| 11/28/2025 | $19.72 | $19.68 (-0.2%) | $19.80 | $19.41 | 681.02 K | $1.98 B |
| 11/26/2025 | $19.90 | $19.72 (-0.9%) | $20.06 | $19.55 | 2.24 M | $1.98 B |
| 11/25/2025 | $19.94 | $19.94 (0%) | $20.51 | $19.87 | 1.82 M | $2.00 B |
| 11/24/2025 | $20.03 | $19.74 (-1.45%) | $20.66 | $19.69 | 3.89 M | $1.98 B |
| 11/21/2025 | $20.11 | $20.18 (0.35%) | $20.71 | $19.94 | 1.63 M | $2.03 B |
| 11/20/2025 | $19.69 | $20.11 (2.13%) | $20.21 | $19.52 | 1.68 M | $2.02 B |
| 11/19/2025 | $19.67 | $19.39 (-1.42%) | $19.67 | $19.12 | 1.54 M | $1.95 B |
| 11/18/2025 | $20.19 | $19.69 (-2.48%) | $20.40 | $19.61 | 1.64 M | $1.98 B |
| 11/17/2025 | $19.72 | $20.19 (2.38%) | $20.30 | $19.67 | 1.91 M | $2.03 B |
| 11/14/2025 | $19.44 | $19.75 (1.59%) | $19.78 | $19.36 | 1.27 M | $1.98 B |
| 11/13/2025 | $19.55 | $19.57 (0.1%) | $20.03 | $19.32 | 1.62 M | $1.97 B |
| 11/12/2025 | $19.14 | $19.56 (2.19%) | $19.80 | $19.13 | 1.43 M | $1.96 B |
| 11/11/2025 | $19.36 | $19.04 (-1.65%) | $19.67 | $18.96 | 1.69 M | $1.91 B |
| 11/10/2025 | $20.49 | $19.22 (-6.2%) | $20.52 | $19.19 | 1.60 M | $1.93 B |
| 11/07/2025 | $20.30 | $19.99 (-1.53%) | $20.57 | $19.59 | 1.83 M | $2.01 B |
| 11/06/2025 | $20.57 | $20.10 (-2.28%) | $20.86 | $19.94 | 2.60 M | $2.02 B |
| 11/05/2025 | $20.20 | $20.58 (1.88%) | $20.76 | $20.18 | 2.14 M | $2.07 B |
| 11/04/2025 | $19.96 | $20.20 (1.2%) | $20.28 | $19.63 | 1.97 M | $2.03 B |
| 11/03/2025 | $19.37 | $19.83 (2.37%) | $19.90 | $19.00 | 2.49 M | $1.99 B |
| 10/31/2025 | $19.18 | $19.57 (2.03%) | $19.98 | $19.07 | 2.18 M | $1.97 B |
| 10/30/2025 | $19.68 | $19.23 (-2.29%) | $19.78 | $18.96 | 2.33 M | $1.93 B |
| 10/29/2025 | $19.55 | $19.69 (0.72%) | $20.00 | $19.38 | 2.11 M | $1.98 B |
| 10/28/2025 | $20.25 | $19.78 (-2.32%) | $20.33 | $19.72 | 1.86 M | $1.99 B |
| 10/27/2025 | $20.26 | $20.31 (0.25%) | $20.66 | $20.02 | 2.97 M | $2.04 B |
| 10/24/2025 | $20.78 | $20.26 (-2.5%) | $21.13 | $20.24 | 3.28 M | $2.03 B |
| 10/23/2025 | $19.42 | $20.63 (6.23%) | $20.91 | $18.47 | 8.02 M | $2.07 B |
| 10/22/2025 | $25.44 | $24.96 (-1.89%) | $25.66 | $24.87 | 1.46 M | $2.51 B |
| 10/21/2025 | $25.16 | $25.44 (1.11%) | $25.53 | $25.02 | 1.01 M | $2.55 B |
| 10/20/2025 | $24.72 | $25.15 (1.74%) | $25.16 | $24.67 | 935.13 K | $2.53 B |
| 10/17/2025 | $24.26 | $24.56 (1.24%) | $24.71 | $24.17 | 877.30 K | $2.48 B |
| 10/16/2025 | $24.33 | $24.10 (-0.95%) | $25.14 | $24.00 | 1.35 M | $2.43 B |
| 10/15/2025 | $24.13 | $24.38 (1.04%) | $24.40 | $23.99 | 1.06 M | $2.46 B |
| 10/14/2025 | $23.99 | $24.18 (0.79%) | $24.23 | $23.76 | 724.80 K | $2.44 B |
| 10/13/2025 | $23.90 | $24.12 (0.92%) | $24.31 | $23.68 | 1.19 M | $2.43 B |
| 10/10/2025 | $24.76 | $23.99 (-3.11%) | $24.76 | $23.95 | 1.69 M | $2.42 B |
| 10/09/2025 | $24.15 | $24.58 (1.78%) | $24.64 | $23.94 | 1.46 M | $2.48 B |
| 10/08/2025 | $24.00 | $24.05 (0.21%) | $24.30 | $23.58 | 1.14 M | $2.43 B |
| 10/07/2025 | $23.79 | $24.26 (1.98%) | $24.32 | $23.50 | 1.50 M | $2.45 B |
| 10/06/2025 | $24.65 | $23.71 (-3.81%) | $24.82 | $23.61 | 1.37 M | $2.39 B |
| 10/03/2025 | $24.32 | $24.68 (1.48%) | $25.00 | $24.12 | 1.57 M | $2.49 B |
| 10/02/2025 | $24.73 | $24.32 (-1.66%) | $24.74 | $23.89 | 1.69 M | $2.45 B |
| 10/01/2025 | $24.90 | $24.82 (-0.32%) | $25.10 | $24.56 | 1.33 M | $2.50 B |
| 09/30/2025 | $24.56 | $24.82 (1.06%) | $25.02 | $24.49 | 1.02 M | $2.50 B |
| 09/29/2025 | $24.65 | $24.59 (-0.24%) | $24.71 | $24.30 | 1.24 M | $2.48 B |
| 09/26/2025 | $24.79 | $24.71 (-0.32%) | $24.98 | $24.49 | 1.05 M | $2.49 B |
| 09/25/2025 | $25.44 | $24.78 (-2.59%) | $25.46 | $24.63 | 1.54 M | $2.50 B |
| 09/24/2025 | $25.63 | $25.30 (-1.29%) | $25.79 | $25.25 | 1.26 M | $2.55 B |
| 09/23/2025 | $26.28 | $25.63 (-2.47%) | $26.29 | $25.58 | 1.52 M | $2.59 B |
| 09/22/2025 | $26.36 | $26.20 (-0.61%) | $26.41 | $26.10 | 883.74 K | $2.64 B |
| 09/19/2025 | $26.91 | $26.36 (-2.04%) | $26.97 | $26.33 | 2.34 M | $2.66 B |
| 09/18/2025 | $26.54 | $26.88 (1.28%) | $27.07 | $26.41 | 1.19 M | $2.71 B |
| 09/17/2025 | $27.03 | $26.53 (-1.85%) | $27.31 | $26.48 | 1.36 M | $2.68 B |
| 09/16/2025 | $26.31 | $27.00 (2.62%) | $27.13 | $26.27 | 1.91 M | $2.72 B |
| 09/15/2025 | $27.15 | $26.14 (-3.72%) | $27.19 | $26.13 | 2.08 M | $2.64 B |
| 09/12/2025 | $27.47 | $27.14 (-1.2%) | $27.53 | $27.01 | 929.80 K | $2.74 B |
| 09/11/2025 | $27.12 | $27.67 (2.03%) | $27.82 | $27.12 | 1.47 M | $2.79 B |
| 09/10/2025 | $27.88 | $27.15 (-2.62%) | $27.95 | $27.09 | 1.15 M | $2.74 B |
| 09/09/2025 | $28.15 | $28.15 (0%) | $28.28 | $27.83 | 1.14 M | $2.84 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.
