-
5 DAY PERFORMANCE
+3.20% -
1 MONTH PERFORMANCE
+20.90% -
3 MONTH PERFORMANCE
+22.00% -
6 MONTH PERFORMANCE
+5.04% -
YEAR-TO-DATE PERFORMANCE
-1.54% -
1 YEAR PERFORMANCE
-1.61%
The Simply Good Foods Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $39.11 | $39.01 (-0.26%) | $39.42 | $38.76 | 1.03 M | $3.91 B |
| 11/21/2024 | $39.12 | $39.11 (-0.03%) | $39.26 | $38.45 | 1.58 M | $3.92 B |
| 11/20/2024 | $37.95 | $39.14 (3.14%) | $39.54 | $37.68 | 2.18 M | $3.92 B |
| 11/19/2024 | $37.78 | $38.00 (0.58%) | $38.04 | $36.65 | 936,100 | $3.81 B |
| 11/18/2024 | $36.93 | $37.78 (2.3%) | $38.33 | $36.77 | 1.62 M | $3.78 B |
| 11/15/2024 | $37.46 | $36.71 (-2%) | $37.64 | $36.25 | 893,176 | $3.68 B |
| 11/14/2024 | $36.92 | $37.32 (1.08%) | $37.74 | $36.77 | 1.48 M | $3.74 B |
| 11/13/2024 | $36.78 | $36.47 (-0.84%) | $36.78 | $36.28 | 724,400 | $3.65 B |
| 11/12/2024 | $36.91 | $36.71 (-0.54%) | $37.16 | $36.62 | 995,200 | $3.68 B |
| 11/11/2024 | $36.63 | $36.88 (0.68%) | $36.91 | $36.12 | 778,335 | $3.69 B |
| 11/08/2024 | $35.53 | $36.23 (1.97%) | $36.25 | $35.33 | 730,600 | $3.63 B |
| 11/07/2024 | $36.10 | $35.67 (-1.19%) | $36.11 | $35.48 | 1.17 M | $3.57 B |
| 11/06/2024 | $35.96 | $36.05 (0.25%) | $36.45 | $35.53 | 1.23 M | $3.61 B |
| 11/05/2024 | $34.33 | $34.84 (1.49%) | $34.86 | $34.06 | 787,600 | $3.49 B |
| 11/04/2024 | $34.17 | $34.31 (0.41%) | $34.41 | $33.96 | 639,300 | $3.44 B |
| 11/01/2024 | $33.83 | $34.10 (0.8%) | $34.13 | $33.77 | 539,205 | $3.41 B |
| 10/31/2024 | $33.81 | $33.66 (-0.44%) | $34.01 | $33.66 | 570,900 | $3.37 B |
| 10/30/2024 | $33.75 | $33.94 (0.56%) | $33.99 | $33.69 | 484,600 | $3.40 B |
| 10/29/2024 | $33.67 | $33.77 (0.3%) | $33.99 | $33.45 | 667,700 | $3.38 B |
| 10/28/2024 | $33.72 | $33.84 (0.36%) | $34.31 | $33.64 | 818,900 | $3.39 B |
| 10/25/2024 | $33.20 | $33.46 (0.78%) | $33.98 | $33.03 | 933,706 | $3.35 B |
| 10/24/2024 | $32.69 | $33.33 (1.96%) | $33.73 | $32.31 | 1.59 M | $3.34 B |
| 10/23/2024 | $32.31 | $32.25 (-0.19%) | $32.59 | $32.10 | 1.39 M | $3.23 B |
| 10/22/2024 | $32.59 | $32.51 (-0.25%) | $32.80 | $32.42 | 552,100 | $3.26 B |
| 10/21/2024 | $33.21 | $32.60 (-1.84%) | $33.33 | $32.49 | 506,600 | $3.26 B |
| 10/18/2024 | $33.19 | $33.16 (-0.09%) | $33.47 | $33.07 | 697,500 | $3.32 B |
| 10/17/2024 | $33.95 | $33.05 (-2.65%) | $33.99 | $32.97 | 680,440 | $3.31 B |
| 10/16/2024 | $34.22 | $33.86 (-1.05%) | $34.41 | $33.75 | 664,561 | $3.39 B |
| 10/15/2024 | $34.10 | $34.22 (0.35%) | $34.38 | $33.98 | 945,211 | $3.42 B |
| 10/14/2024 | $33.89 | $34.15 (0.77%) | $34.26 | $33.67 | 689,936 | $3.42 B |
| 10/11/2024 | $33.84 | $33.91 (0.21%) | $34.27 | $33.70 | 559,489 | $3.39 B |
| 10/10/2024 | $33.23 | $33.87 (1.93%) | $33.94 | $33.14 | 604,147 | $3.39 B |
| 10/09/2024 | $33.29 | $33.32 (0.09%) | $33.66 | $33.10 | 541,300 | $3.33 B |
| 10/08/2024 | $33.91 | $33.38 (-1.56%) | $34.10 | $33.36 | 524,500 | $3.34 B |
| 10/07/2024 | $34.27 | $33.80 (-1.37%) | $34.28 | $33.61 | 719,500 | $3.38 B |
| 10/04/2024 | $34.09 | $34.21 (0.35%) | $34.56 | $33.99 | 512,804 | $3.42 B |
| 10/03/2024 | $33.61 | $34.10 (1.46%) | $34.33 | $33.48 | 599,900 | $3.41 B |
| 10/02/2024 | $34.64 | $33.78 (-2.48%) | $34.64 | $33.18 | 1.27 M | $3.38 B |
| 10/01/2024 | $34.80 | $34.85 (0.14%) | $35.01 | $34.23 | 891,600 | $3.49 B |
| 09/30/2024 | $34.62 | $34.77 (0.43%) | $34.98 | $34.49 | 552,400 | $3.48 B |
| 09/27/2024 | $34.53 | $34.70 (0.49%) | $34.85 | $34.39 | 749,908 | $3.47 B |
| 09/26/2024 | $34.21 | $34.26 (0.15%) | $34.52 | $33.99 | 743,933 | $3.43 B |
| 09/25/2024 | $34.50 | $34.03 (-1.36%) | $34.58 | $33.77 | 769,479 | $3.40 B |
| 09/24/2024 | $34.24 | $34.39 (0.44%) | $34.49 | $33.82 | 753,343 | $3.44 B |
| 09/23/2024 | $33.67 | $34.11 (1.31%) | $34.14 | $33.23 | 1.05 M | $3.41 B |
| 09/20/2024 | $34.38 | $33.89 (-1.43%) | $34.61 | $33.88 | 2.13 M | $3.39 B |
| 09/19/2024 | $33.70 | $34.31 (1.81%) | $34.34 | $33.39 | 742,100 | $3.43 B |
| 09/18/2024 | $33.37 | $33.60 (0.69%) | $34.33 | $33.32 | 1.30 M | $3.36 B |
| 09/17/2024 | $33.99 | $33.51 (-1.41%) | $34.14 | $33.48 | 738,000 | $3.35 B |
| 09/16/2024 | $34.31 | $33.89 (-1.22%) | $34.42 | $33.83 | 1.09 M | $3.39 B |
| 09/13/2024 | $33.69 | $34.15 (1.37%) | $34.29 | $33.48 | 672,711 | $3.42 B |
| 09/12/2024 | $33.38 | $33.37 (-0.03%) | $33.60 | $33.08 | 469,136 | $3.34 B |
| 09/11/2024 | $33.30 | $33.34 (0.12%) | $33.36 | $32.61 | 640,654 | $3.33 B |
| 09/10/2024 | $33.26 | $33.53 (0.81%) | $33.79 | $33.03 | 1.30 M | $3.35 B |
| 09/09/2024 | $32.45 | $33.41 (2.96%) | $33.60 | $32.11 | 1.11 M | $3.34 B |
| 09/06/2024 | $33.55 | $32.66 (-2.65%) | $33.73 | $32.54 | 957,600 | $3.27 B |
| 09/05/2024 | $32.82 | $33.64 (2.5%) | $33.77 | $32.52 | 1.61 M | $3.36 B |
| 09/04/2024 | $32.20 | $32.75 (1.71%) | $32.85 | $32.20 | 1.00 M | $3.28 B |
| 09/03/2024 | $31.40 | $32.29 (2.83%) | $32.56 | $31.36 | 1.16 M | $3.23 B |
| 08/30/2024 | $31.41 | $31.59 (0.57%) | $31.68 | $31.30 | 849,906 | $3.16 B |
| 08/29/2024 | $31.90 | $31.31 (-1.85%) | $31.90 | $31.25 | 965,400 | $3.13 B |
| 08/28/2024 | $32.23 | $31.78 (-1.4%) | $32.24 | $31.52 | 961,567 | $3.18 B |
| 08/27/2024 | $31.84 | $32.17 (1.04%) | $32.39 | $31.58 | 1.14 M | $3.22 B |
| 08/26/2024 | $32.22 | $31.70 (-1.61%) | $32.35 | $31.61 | 762,437 | $3.17 B |
| 08/23/2024 | $32.05 | $31.96 (-0.28%) | $32.41 | $31.89 | 912,209 | $3.20 B |