5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
-2.73%
3 MONTH PERFORMANCE
-6.49%
6 MONTH PERFORMANCE
+11.00%
YEAR-TO-DATE PERFORMANCE
-4.98%
1 YEAR PERFORMANCE
+8.97%
The Simply Good Foods Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.60 | $35.05 (-1.54%) | $35.75 | $35.02 | 842,192 | $3.54 B |
| 03/11/2025 | $36.10 | $35.86 (-0.66%) | $36.40 | $35.39 | 773,520 | $3.60 B |
| 03/10/2025 | $36.49 | $36.09 (-1.1%) | $37.26 | $35.91 | 1.29 M | $3.62 B |
| 03/07/2025 | $35.87 | $36.53 (1.84%) | $37.12 | $35.53 | 955,423 | $3.67 B |
| 03/06/2025 | $35.23 | $35.72 (1.39%) | $35.74 | $34.44 | 1.01 M | $3.59 B |
| 03/05/2025 | $36.16 | $35.42 (-2.05%) | $36.69 | $35.37 | 1.18 M | $3.56 B |
| 03/04/2025 | $37.91 | $36.51 (-3.69%) | $38.16 | $36.46 | 897,015 | $3.67 B |
| 03/03/2025 | $37.62 | $37.88 (0.69%) | $38.11 | $37.58 | 676,400 | $3.80 B |
| 02/28/2025 | $37.34 | $37.75 (1.1%) | $38.09 | $37.11 | 925,216 | $3.79 B |
| 02/27/2025 | $36.87 | $37.01 (0.38%) | $37.44 | $36.87 | 580,251 | $3.72 B |
| 02/26/2025 | $37.05 | $37.05 (0%) | $37.47 | $36.78 | 600,647 | $3.72 B |
| 02/25/2025 | $37.52 | $37.28 (-0.64%) | $37.78 | $37.27 | 807,817 | $3.74 B |
| 02/24/2025 | $37.44 | $37.39 (-0.13%) | $38.14 | $37.15 | 726,817 | $3.75 B |
| 02/21/2025 | $37.31 | $37.31 (0%) | $37.60 | $36.92 | 757,400 | $3.75 B |
| 02/20/2025 | $37.20 | $37.11 (-0.24%) | $37.31 | $36.71 | 803,400 | $3.73 B |
| 02/19/2025 | $37.16 | $37.39 (0.62%) | $37.80 | $37.05 | 867,100 | $3.75 B |
| 02/18/2025 | $37.52 | $37.20 (-0.85%) | $37.52 | $36.70 | 886,000 | $3.73 B |
| 02/14/2025 | $38.40 | $37.69 (-1.85%) | $38.79 | $37.69 | 403,404 | $3.78 B |
| 02/13/2025 | $38.23 | $38.37 (0.37%) | $38.50 | $37.91 | 494,141 | $3.85 B |
| 02/12/2025 | $37.50 | $38.08 (1.55%) | $38.33 | $37.50 | 530,041 | $3.82 B |
| 02/11/2025 | $37.42 | $38.11 (1.84%) | $38.18 | $37.42 | 664,484 | $3.83 B |
| 02/10/2025 | $37.01 | $37.69 (1.84%) | $37.74 | $36.67 | 799,345 | $3.78 B |
| 02/07/2025 | $37.06 | $36.86 (-0.54%) | $37.47 | $36.49 | 803,500 | $3.70 B |
| 02/06/2025 | $37.14 | $37.00 (-0.38%) | $37.33 | $36.70 | 1.59 M | $3.71 B |
| 02/05/2025 | $37.04 | $36.85 (-0.51%) | $37.39 | $36.70 | 1.20 M | $3.70 B |
| 02/04/2025 | $37.49 | $37.00 (-1.31%) | $37.69 | $36.99 | 820,235 | $3.71 B |
| 02/03/2025 | $37.66 | $37.49 (-0.45%) | $38.39 | $37.49 | 789,161 | $3.76 B |
| 01/31/2025 | $38.03 | $38.00 (-0.08%) | $38.38 | $37.68 | 1.12 M | $3.81 B |
| 01/30/2025 | $38.64 | $38.30 (-0.88%) | $38.67 | $37.93 | 1.22 M | $3.85 B |
| 01/29/2025 | $37.39 | $38.45 (2.83%) | $38.81 | $37.39 | 1.03 M | $3.86 B |
| 01/28/2025 | $39.15 | $38.14 (-2.58%) | $39.29 | $38.06 | 852,500 | $3.83 B |
| 01/27/2025 | $37.32 | $39.33 (5.39%) | $40.01 | $37.32 | 1.89 M | $3.95 B |
| 01/24/2025 | $37.39 | $37.50 (0.29%) | $37.81 | $37.13 | 1.09 M | $3.76 B |
| 01/23/2025 | $36.89 | $37.62 (1.98%) | $37.77 | $36.33 | 1.66 M | $3.78 B |
| 01/22/2025 | $36.07 | $37.16 (3.02%) | $37.21 | $36.04 | 1.15 M | $3.73 B |
| 01/21/2025 | $34.11 | $36.04 (5.66%) | $36.15 | $34.11 | 1.06 M | $3.62 B |
| 01/17/2025 | $33.73 | $33.87 (0.42%) | $34.13 | $33.40 | 1.01 M | $3.40 B |
| 01/16/2025 | $33.04 | $33.31 (0.82%) | $33.35 | $32.61 | 1.09 M | $3.34 B |
| 01/15/2025 | $34.37 | $32.98 (-4.04%) | $34.56 | $32.85 | 1.03 M | $3.31 B |
| 01/14/2025 | $34.48 | $34.10 (-1.1%) | $34.61 | $33.94 | 1.12 M | $3.42 B |
| 01/13/2025 | $34.27 | $34.47 (0.58%) | $34.95 | $34.16 | 1.42 M | $3.46 B |
| 01/10/2025 | $35.20 | $34.36 (-2.39%) | $35.37 | $33.86 | 1.93 M | $3.45 B |
| 01/08/2025 | $35.77 | $35.84 (0.2%) | $37.14 | $35.70 | 2.74 M | $3.60 B |
| 01/07/2025 | $37.21 | $36.76 (-1.21%) | $38.02 | $36.73 | 2.10 M | $3.69 B |
| 01/06/2025 | $39.25 | $37.04 (-5.63%) | $39.60 | $36.95 | 1.85 M | $3.72 B |
| 01/03/2025 | $39.19 | $39.50 (0.79%) | $39.55 | $38.85 | 868,100 | $3.96 B |
| 01/02/2025 | $39.07 | $39.01 (-0.15%) | $39.23 | $38.53 | 707,800 | $3.91 B |
| 12/31/2024 | $38.69 | $38.98 (0.75%) | $39.13 | $38.69 | 624,949 | $3.90 B |
| 12/30/2024 | $38.70 | $38.72 (0.05%) | $38.97 | $38.16 | 829,100 | $3.88 B |
| 12/27/2024 | $38.72 | $38.79 (0.18%) | $39.31 | $38.43 | 876,100 | $3.88 B |
| 12/26/2024 | $38.45 | $39.00 (1.43%) | $39.14 | $38.22 | 463,100 | $3.91 B |
| 12/24/2024 | $38.17 | $38.58 (1.07%) | $38.66 | $38.00 | 173,600 | $3.86 B |
| 12/23/2024 | $38.43 | $38.13 (-0.78%) | $38.68 | $37.93 | 479,300 | $3.82 B |
| 12/20/2024 | $38.55 | $38.35 (-0.52%) | $39.40 | $38.27 | 1.91 M | $3.84 B |
| 12/19/2024 | $38.91 | $38.85 (-0.15%) | $39.11 | $38.46 | 809,828 | $3.89 B |
| 12/18/2024 | $39.53 | $39.06 (-1.19%) | $39.85 | $38.80 | 969,528 | $3.91 B |
| 12/17/2024 | $39.73 | $39.74 (0.03%) | $40.25 | $39.40 | 1.07 M | $3.98 B |
| 12/16/2024 | $39.72 | $39.90 (0.45%) | $40.32 | $39.45 | 652,310 | $4.00 B |
| 12/13/2024 | $39.56 | $39.67 (0.28%) | $39.67 | $39.21 | 944,100 | $3.97 B |
| 12/12/2024 | $39.63 | $39.61 (-0.05%) | $40.11 | $39.40 | 844,650 | $3.97 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.
