-
5 DAY PERFORMANCE
+1.46% -
1 MONTH PERFORMANCE
+10.03% -
3 MONTH PERFORMANCE
-2.82% -
6 MONTH PERFORMANCE
+1.79% -
YEAR-TO-DATE PERFORMANCE
-12.22% -
1 YEAR PERFORMANCE
+0.70%
The Simply Good Foods Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $32.81 | $31.86 (-2.9%) | $32.85 | $31.79 | 839,602 | $3.19 B |
| 08/21/2024 | $33.00 | $32.89 (-0.33%) | $33.08 | $32.61 | 758,200 | $3.29 B |
| 08/20/2024 | $32.68 | $32.47 (-0.64%) | $32.81 | $32.23 | 669,738 | $3.25 B |
| 08/19/2024 | $33.07 | $32.76 (-0.94%) | $33.14 | $32.61 | 1.01 M | $3.28 B |
| 08/16/2024 | $33.29 | $32.96 (-0.99%) | $33.73 | $32.59 | 785,511 | $3.30 B |
| 08/15/2024 | $33.51 | $33.27 (-0.72%) | $33.87 | $33.06 | 911,800 | $3.33 B |
| 08/14/2024 | $32.50 | $33.00 (1.54%) | $33.49 | $32.50 | 603,412 | $3.30 B |
| 08/13/2024 | $32.33 | $32.53 (0.62%) | $32.74 | $32.14 | 569,519 | $3.25 B |
| 08/12/2024 | $32.44 | $32.20 (-0.74%) | $32.60 | $31.89 | 875,434 | $3.22 B |
| 08/09/2024 | $32.00 | $32.57 (1.78%) | $32.78 | $31.64 | 733,000 | $3.26 B |
| 08/08/2024 | $32.38 | $32.02 (-1.11%) | $32.74 | $31.86 | 613,915 | $3.20 B |
| 08/07/2024 | $32.34 | $32.34 (0%) | $32.62 | $32.09 | 669,829 | $3.23 B |
| 08/06/2024 | $32.24 | $32.11 (-0.4%) | $32.46 | $31.82 | 891,329 | $3.21 B |
| 08/05/2024 | $33.89 | $32.22 (-4.93%) | $34.04 | $32.21 | 1.21 M | $3.22 B |
| 08/02/2024 | $33.76 | $34.14 (1.13%) | $34.27 | $33.60 | 1.55 M | $3.41 B |
| 08/01/2024 | $33.87 | $34.03 (0.47%) | $34.46 | $33.75 | 854,717 | $3.40 B |
| 07/31/2024 | $34.29 | $33.92 (-1.08%) | $34.49 | $33.85 | 916,328 | $3.39 B |
| 07/30/2024 | $34.22 | $34.08 (-0.41%) | $34.43 | $33.98 | 575,300 | $3.41 B |
| 07/29/2024 | $34.03 | $34.49 (1.35%) | $34.60 | $33.93 | 877,538 | $3.45 B |
| 07/26/2024 | $33.41 | $33.77 (1.08%) | $33.96 | $33.35 | 1.16 M | $3.38 B |
| 07/25/2024 | $33.70 | $33.16 (-1.6%) | $33.99 | $33.15 | 1.39 M | $3.32 B |
| 07/24/2024 | $33.58 | $33.45 (-0.39%) | $34.15 | $33.33 | 1.13 M | $3.35 B |
| 07/23/2024 | $34.95 | $33.55 (-4.01%) | $35.25 | $33.48 | 1.50 M | $3.36 B |
| 07/22/2024 | $35.79 | $34.95 (-2.35%) | $35.79 | $34.05 | 1.47 M | $3.50 B |
| 07/19/2024 | $37.44 | $35.89 (-4.14%) | $37.44 | $35.57 | 828,486 | $3.59 B |
| 07/18/2024 | $36.95 | $37.21 (0.7%) | $37.87 | $36.72 | 1.46 M | $3.72 B |
| 07/17/2024 | $37.30 | $37.01 (-0.78%) | $38.08 | $36.72 | 1.13 M | $3.70 B |
| 07/16/2024 | $36.86 | $37.18 (0.87%) | $37.32 | $36.46 | 834,959 | $3.72 B |
| 07/15/2024 | $36.82 | $36.58 (-0.65%) | $37.27 | $36.19 | 1.38 M | $3.66 B |
| 07/12/2024 | $37.04 | $36.66 (-1.03%) | $37.24 | $36.61 | 684,558 | $3.67 B |
| 07/11/2024 | $36.32 | $36.66 (0.94%) | $37.05 | $36.20 | 847,150 | $3.67 B |
| 07/10/2024 | $35.90 | $36.19 (0.81%) | $36.29 | $35.81 | 695,280 | $3.62 B |
| 07/09/2024 | $35.91 | $35.84 (-0.19%) | $36.05 | $35.58 | 731,283 | $3.58 B |
| 07/08/2024 | $36.22 | $35.96 (-0.72%) | $36.43 | $35.87 | 799,463 | $3.60 B |
| 07/05/2024 | $35.85 | $36.22 (1.03%) | $36.36 | $35.62 | 910,875 | $3.62 B |
| 07/03/2024 | $35.65 | $35.87 (0.62%) | $35.96 | $35.44 | 422,812 | $3.59 B |
| 07/02/2024 | $36.19 | $35.80 (-1.08%) | $36.19 | $35.46 | 813,649 | $3.58 B |
| 07/01/2024 | $36.11 | $35.77 (-0.94%) | $36.40 | $35.42 | 817,601 | $3.58 B |