5 DAY PERFORMANCE
-7.50%
1 MONTH PERFORMANCE
-5.54%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
-39.71%
YEAR-TO-DATE PERFORMANCE
-6.62%
1 YEAR PERFORMANCE
-51.04%
The Simply Good Foods Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $19.19 | $18.75 (-2.29%) | $19.30 | $18.67 | 1.55 M | $1.85 B |
| 01/28/2026 | $19.62 | $19.23 (-1.99%) | $19.78 | $19.17 | 1.98 M | $1.90 B |
| 01/27/2026 | $20.05 | $19.60 (-2.24%) | $20.14 | $19.51 | 2.06 M | $1.94 B |
| 01/26/2026 | $20.24 | $20.21 (-0.15%) | $20.57 | $19.52 | 2.27 M | $2.00 B |
| 01/23/2026 | $20.83 | $20.27 (-2.69%) | $20.95 | $20.25 | 1.74 M | $2.00 B |
| 01/22/2026 | $21.05 | $20.89 (-0.76%) | $21.49 | $20.88 | 2.12 M | $2.06 B |
| 01/21/2026 | $21.04 | $21.18 (0.67%) | $21.34 | $20.75 | 3.02 M | $2.09 B |
| 01/20/2026 | $20.80 | $21.01 (1.01%) | $21.57 | $20.67 | 3.63 M | $2.07 B |
| 01/16/2026 | $21.02 | $20.93 (-0.43%) | $21.05 | $20.47 | 2.24 M | $2.07 B |
| 01/15/2026 | $20.93 | $21.15 (1.05%) | $21.27 | $20.69 | 2.30 M | $2.09 B |
| 01/14/2026 | $21.19 | $20.99 (-0.94%) | $21.40 | $20.81 | 1.81 M | $2.07 B |
| 01/13/2026 | $20.63 | $21.26 (3.05%) | $21.28 | $20.45 | 2.79 M | $2.10 B |
| 01/12/2026 | $21.46 | $20.66 (-3.73%) | $21.50 | $20.25 | 2.61 M | $2.04 B |
| 01/09/2026 | $20.67 | $21.40 (3.53%) | $21.56 | $20.30 | 2.62 M | $2.11 B |
| 01/08/2026 | $21.55 | $20.65 (-4.18%) | $22.00 | $20.02 | 4.21 M | $2.04 B |
| 01/07/2026 | $19.29 | $19.37 (0.41%) | $19.60 | $19.13 | 2.15 M | $1.91 B |
| 01/06/2026 | $18.86 | $19.15 (1.54%) | $19.27 | $18.71 | 1.76 M | $1.89 B |
| 01/05/2026 | $19.43 | $18.84 (-3.04%) | $19.57 | $18.69 | 3.31 M | $1.86 B |
| 01/02/2026 | $20.05 | $19.56 (-2.44%) | $20.05 | $19.46 | 1.88 M | $1.96 B |
| 12/31/2025 | $19.86 | $20.08 (1.11%) | $20.40 | $19.81 | 1.89 M | $2.02 B |
| 12/30/2025 | $19.95 | $19.85 (-0.5%) | $20.18 | $19.65 | 2.68 M | $1.99 B |
| 12/29/2025 | $19.98 | $19.99 (0.05%) | $20.07 | $19.84 | 1.33 M | $2.01 B |
| 12/26/2025 | $19.70 | $19.98 (1.42%) | $20.03 | $19.52 | 963.41 K | $2.01 B |
| 12/24/2025 | $19.59 | $19.76 (0.87%) | $19.92 | $19.59 | 737.95 K | $1.98 B |
| 12/23/2025 | $19.66 | $19.60 (-0.31%) | $19.86 | $19.53 | 1.49 M | $1.97 B |
| 12/22/2025 | $19.41 | $19.66 (1.29%) | $19.68 | $19.37 | 1.72 M | $1.97 B |
| 12/19/2025 | $19.83 | $19.64 (-0.96%) | $20.17 | $19.54 | 3.38 M | $1.97 B |
| 12/18/2025 | $19.63 | $19.49 (-0.71%) | $19.84 | $19.42 | 1.69 M | $1.96 B |
| 12/17/2025 | $19.30 | $19.66 (1.87%) | $20.14 | $19.22 | 1.67 M | $1.97 B |
| 12/16/2025 | $19.26 | $19.11 (-0.78%) | $19.48 | $19.07 | 1.34 M | $1.92 B |
| 12/15/2025 | $18.93 | $19.30 (1.95%) | $19.35 | $18.82 | 1.32 M | $1.94 B |
| 12/12/2025 | $18.76 | $18.87 (0.59%) | $19.26 | $18.63 | 1.31 M | $1.89 B |
| 12/11/2025 | $18.67 | $18.67 (0%) | $19.00 | $18.56 | 1.98 M | $1.87 B |
| 12/10/2025 | $18.66 | $18.64 (-0.11%) | $18.81 | $18.45 | 1.43 M | $1.87 B |
| 12/09/2025 | $18.63 | $18.62 (-0.05%) | $18.93 | $18.45 | 1.76 M | $1.87 B |
| 12/08/2025 | $18.85 | $18.60 (-1.33%) | $19.14 | $18.54 | 1.48 M | $1.87 B |
| 12/05/2025 | $18.74 | $18.93 (1.01%) | $19.10 | $18.56 | 1.85 M | $1.90 B |
| 12/04/2025 | $19.07 | $18.74 (-1.73%) | $19.15 | $18.58 | 1.35 M | $1.88 B |
| 12/03/2025 | $19.13 | $18.99 (-0.73%) | $19.39 | $18.98 | 1.58 M | $1.91 B |
| 12/02/2025 | $19.57 | $18.99 (-2.96%) | $19.57 | $18.72 | 1.22 M | $1.91 B |
| 12/01/2025 | $19.68 | $19.39 (-1.47%) | $19.76 | $19.37 | 1.24 M | $1.95 B |
| 11/28/2025 | $19.72 | $19.68 (-0.2%) | $19.80 | $19.41 | 681.02 K | $1.98 B |
| 11/26/2025 | $19.90 | $19.72 (-0.9%) | $20.06 | $19.55 | 2.24 M | $1.98 B |
| 11/25/2025 | $19.94 | $19.94 (0%) | $20.51 | $19.87 | 1.82 M | $2.00 B |
| 11/24/2025 | $20.03 | $19.74 (-1.45%) | $20.66 | $19.69 | 3.89 M | $1.98 B |
| 11/21/2025 | $20.11 | $20.18 (0.35%) | $20.71 | $19.94 | 1.63 M | $2.03 B |
| 11/20/2025 | $19.69 | $20.11 (2.13%) | $20.21 | $19.52 | 1.68 M | $2.02 B |
| 11/19/2025 | $19.67 | $19.39 (-1.42%) | $19.67 | $19.12 | 1.54 M | $1.95 B |
| 11/18/2025 | $20.19 | $19.69 (-2.48%) | $20.40 | $19.61 | 1.64 M | $1.98 B |
| 11/17/2025 | $19.72 | $20.19 (2.38%) | $20.30 | $19.67 | 1.91 M | $2.03 B |
| 11/14/2025 | $19.44 | $19.75 (1.59%) | $19.78 | $19.36 | 1.27 M | $1.98 B |
| 11/13/2025 | $19.55 | $19.57 (0.1%) | $20.03 | $19.32 | 1.62 M | $1.97 B |
| 11/12/2025 | $19.14 | $19.56 (2.19%) | $19.80 | $19.13 | 1.43 M | $1.96 B |
| 11/11/2025 | $19.36 | $19.04 (-1.65%) | $19.67 | $18.96 | 1.69 M | $1.91 B |
| 11/10/2025 | $20.49 | $19.22 (-6.2%) | $20.52 | $19.19 | 1.60 M | $1.93 B |
| 11/07/2025 | $20.30 | $19.99 (-1.53%) | $20.57 | $19.59 | 1.83 M | $2.01 B |
| 11/06/2025 | $20.57 | $20.10 (-2.28%) | $20.86 | $19.94 | 2.60 M | $2.02 B |
| 11/05/2025 | $20.20 | $20.58 (1.88%) | $20.76 | $20.18 | 2.14 M | $2.07 B |
| 11/04/2025 | $19.96 | $20.20 (1.2%) | $20.28 | $19.63 | 1.97 M | $2.03 B |
| 11/03/2025 | $19.37 | $19.83 (2.37%) | $19.90 | $19.00 | 2.49 M | $1.99 B |
| 10/31/2025 | $19.18 | $19.57 (2.03%) | $19.98 | $19.07 | 2.18 M | $1.97 B |
| 10/30/2025 | $19.68 | $19.23 (-2.29%) | $19.78 | $18.96 | 2.33 M | $1.93 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.
