5 DAY PERFORMANCE
+52.16%
1 MONTH PERFORMANCE
+17.62%
3 MONTH PERFORMANCE
+24.52%
6 MONTH PERFORMANCE
-10.62%
YEAR-TO-DATE PERFORMANCE
-22.86%
1 YEAR PERFORMANCE
-48.38%
Simply Good Foods Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
