5 DAY PERFORMANCE
+17.08%
1 MONTH PERFORMANCE
+8.93%
3 MONTH PERFORMANCE
-10.62%
6 MONTH PERFORMANCE
-22.94%
YEAR-TO-DATE PERFORMANCE
-22.86%
1 YEAR PERFORMANCE
-57.20%
Simply Good Foods Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.88 | $12.59 (-2.27%) | $12.99 | $12.49 | 1.48 M | $1.16 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 | $1.40 B |
| 04/01/2026 | $14.31 | $14.20 (-0.77%) | $14.44 | $13.94 | 1.61 M | $1.40 B |
| 03/31/2026 | $14.63 | $14.35 (-1.91%) | $14.68 | $14.21 | 1.87 M | $1.42 B |
| 03/30/2026 | $14.35 | $14.59 (1.67%) | $14.71 | $14.27 | 1.77 M | $1.44 B |
| 03/27/2026 | $14.40 | $14.35 (-0.35%) | $14.51 | $14.21 | 2.18 M | $1.42 B |
| 03/26/2026 | $14.13 | $14.46 (2.34%) | $14.53 | $14.08 | 1.83 M | $1.43 B |
| 03/25/2026 | $14.03 | $14.39 (2.57%) | $14.39 | $13.73 | 1.59 M | $1.42 B |
| 03/24/2026 | $14.05 | $13.91 (-1%) | $14.12 | $13.71 | 2.24 M | $1.37 B |
| 03/23/2026 | $14.43 | $14.05 (-2.63%) | $14.46 | $14.02 | 2.09 M | $1.39 B |
| 03/20/2026 | $14.56 | $14.13 (-2.95%) | $14.61 | $14.06 | 4.96 M | $1.40 B |
| 03/19/2026 | $14.31 | $14.58 (1.89%) | $14.74 | $14.25 | 1.57 M | $1.44 B |
| 03/18/2026 | $14.90 | $14.35 (-3.69%) | $15.10 | $14.32 | 1.82 M | $1.42 B |
| 03/17/2026 | $15.33 | $15.11 (-1.44%) | $15.66 | $15.06 | 1.60 M | $1.49 B |
| 03/16/2026 | $14.96 | $15.22 (1.74%) | $15.39 | $14.80 | 2.87 M | $1.50 B |
| 03/13/2026 | $14.51 | $14.42 (-0.62%) | $14.58 | $14.28 | 1.45 M | $1.42 B |
| 03/12/2026 | $14.87 | $14.41 (-3.09%) | $15.04 | $14.36 | 1.52 M | $1.42 B |
| 03/11/2026 | $15.10 | $14.83 (-1.79%) | $15.11 | $14.58 | 1.19 M | $1.46 B |
| 03/10/2026 | $15.37 | $15.01 (-2.34%) | $15.49 | $14.82 | 1.73 M | $1.48 B |
| 03/09/2026 | $15.71 | $15.49 (-1.4%) | $15.93 | $15.20 | 2.04 M | $1.53 B |
| 03/06/2026 | $16.32 | $15.99 (-2.02%) | $16.40 | $15.68 | 1.24 M | $1.58 B |
| 03/05/2026 | $16.36 | $16.39 (0.18%) | $16.54 | $16.21 | 1.40 M | $1.62 B |
| 03/04/2026 | $16.22 | $16.38 (0.99%) | $16.72 | $15.88 | 1.55 M | $1.62 B |
| 03/03/2026 | $16.33 | $16.26 (-0.43%) | $16.43 | $15.80 | 2.10 M | $1.61 B |
| 03/02/2026 | $16.88 | $16.26 (-3.67%) | $16.90 | $16.06 | 2.32 M | $1.61 B |
| 02/27/2026 | $17.01 | $17.06 (0.29%) | $17.19 | $16.67 | 2.02 M | $1.68 B |
| 02/26/2026 | $17.02 | $17.05 (0.18%) | $17.31 | $16.58 | 2.67 M | $1.68 B |
| 02/25/2026 | $17.30 | $16.87 (-2.49%) | $17.52 | $16.44 | 1.33 M | $1.67 B |
| 02/24/2026 | $17.02 | $17.31 (1.7%) | $17.36 | $16.83 | 2.04 M | $1.71 B |
| 02/23/2026 | $16.78 | $17.02 (1.43%) | $17.16 | $16.61 | 2.18 M | $1.68 B |
| 02/20/2026 | $16.84 | $16.91 (0.42%) | $17.31 | $16.77 | 1.98 M | $1.67 B |
| 02/19/2026 | $16.11 | $16.77 (4.1%) | $16.80 | $16.11 | 2.17 M | $1.66 B |
| 02/18/2026 | $15.59 | $16.12 (3.4%) | $16.26 | $15.36 | 1.64 M | $1.59 B |
| 02/17/2026 | $16.07 | $15.51 (-3.48%) | $16.22 | $15.30 | 2.24 M | $1.53 B |
| 02/13/2026 | $16.17 | $15.95 (-1.36%) | $16.35 | $15.85 | 1.65 M | $1.58 B |
| 02/12/2026 | $16.48 | $16.04 (-2.67%) | $16.61 | $15.86 | 1.29 M | $1.58 B |
| 02/11/2026 | $16.28 | $16.42 (0.86%) | $16.48 | $16.01 | 1.34 M | $1.62 B |
| 02/10/2026 | $16.54 | $16.41 (-0.79%) | $16.82 | $16.40 | 2.01 M | $1.62 B |
| 02/09/2026 | $17.31 | $16.47 (-4.85%) | $17.40 | $16.18 | 2.67 M | $1.63 B |
| 02/06/2026 | $17.29 | $17.33 (0.23%) | $17.78 | $17.11 | 3.49 M | $1.71 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.
