5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
+3.70%
3 MONTH PERFORMANCE
-4.97%
6 MONTH PERFORMANCE
+5.89%
YEAR-TO-DATE PERFORMANCE
-7.36%
1 YEAR PERFORMANCE
-1.74%
The Simply Good Foods Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $35.94 | $36.11 (0.47%) | $36.27 | $35.46 | 1.14 M | $3.65 B |
| 04/29/2025 | $35.31 | $35.80 (1.39%) | $35.82 | $34.97 | 922,100 | $3.62 B |
| 04/28/2025 | $35.35 | $35.48 (0.37%) | $35.69 | $35.16 | 2.26 M | $3.58 B |
| 04/25/2025 | $35.48 | $35.23 (-0.7%) | $35.49 | $34.67 | 645,500 | $3.56 B |
| 04/24/2025 | $36.14 | $35.42 (-1.99%) | $36.49 | $35.34 | 741,044 | $3.58 B |
| 04/23/2025 | $36.20 | $36.19 (-0.03%) | $36.48 | $35.97 | 1.01 M | $3.66 B |
| 04/22/2025 | $36.52 | $36.24 (-0.77%) | $36.85 | $36.20 | 712,716 | $3.66 B |
| 04/21/2025 | $37.02 | $36.19 (-2.24%) | $37.20 | $36.05 | 940,240 | $3.66 B |
| 04/17/2025 | $36.46 | $37.31 (2.33%) | $37.39 | $36.46 | 884,684 | $3.77 B |
| 04/16/2025 | $37.75 | $36.49 (-3.34%) | $38.03 | $36.31 | 843,506 | $3.69 B |
| 04/15/2025 | $37.37 | $37.69 (0.86%) | $37.95 | $36.91 | 960,146 | $3.81 B |
| 04/14/2025 | $37.82 | $37.57 (-0.66%) | $38.15 | $36.73 | 1.43 M | $3.80 B |
| 04/11/2025 | $36.68 | $38.00 (3.6%) | $38.10 | $36.67 | 1.73 M | $3.84 B |
| 04/10/2025 | $35.81 | $36.27 (1.28%) | $37.72 | $35.56 | 1.51 M | $3.66 B |
| 04/09/2025 | $35.45 | $36.23 (2.2%) | $37.40 | $34.34 | 3.35 M | $3.66 B |
| 04/08/2025 | $34.18 | $33.19 (-2.9%) | $34.38 | $32.47 | 2.24 M | $3.35 B |
| 04/07/2025 | $32.46 | $33.89 (4.41%) | $34.62 | $32.46 | 1.91 M | $3.42 B |
| 04/04/2025 | $34.30 | $33.85 (-1.31%) | $34.72 | $33.63 | 1.16 M | $3.40 B |
| 04/03/2025 | $34.32 | $34.72 (1.17%) | $35.40 | $33.74 | 1.46 M | $3.49 B |
| 04/02/2025 | $34.67 | $34.62 (-0.14%) | $34.85 | $34.13 | 760,751 | $3.48 B |
| 04/01/2025 | $34.36 | $34.82 (1.34%) | $35.04 | $34.17 | 1.07 M | $3.50 B |
| 03/31/2025 | $34.25 | $34.49 (0.7%) | $34.80 | $34.05 | 1.02 M | $3.46 B |
| 03/28/2025 | $34.29 | $34.40 (0.32%) | $34.42 | $33.75 | 539,000 | $3.45 B |
| 03/27/2025 | $33.54 | $34.05 (1.52%) | $34.07 | $33.33 | 503,200 | $3.42 B |
| 03/26/2025 | $33.25 | $33.36 (0.33%) | $33.67 | $33.12 | 607,200 | $3.35 B |
| 03/25/2025 | $33.23 | $33.21 (-0.06%) | $33.75 | $32.83 | 692,800 | $3.33 B |
| 03/24/2025 | $33.07 | $33.40 (1%) | $33.42 | $32.90 | 685,302 | $3.35 B |
| 03/21/2025 | $33.22 | $33.00 (-0.66%) | $33.48 | $32.94 | 1.09 M | $3.31 B |
| 03/20/2025 | $33.39 | $33.32 (-0.21%) | $33.74 | $33.05 | 629,614 | $3.35 B |
| 03/19/2025 | $33.07 | $33.39 (0.97%) | $33.66 | $32.63 | 871,002 | $3.35 B |
| 03/18/2025 | $34.45 | $33.31 (-3.31%) | $34.55 | $33.25 | 869,860 | $3.34 B |
| 03/17/2025 | $34.54 | $34.45 (-0.26%) | $34.97 | $34.41 | 592,692 | $3.46 B |
| 03/14/2025 | $34.14 | $34.53 (1.14%) | $34.65 | $33.79 | 583,600 | $3.47 B |
| 03/13/2025 | $35.01 | $34.27 (-2.11%) | $35.24 | $33.65 | 789,632 | $3.44 B |
| 03/12/2025 | $35.60 | $35.05 (-1.54%) | $35.75 | $35.02 | 842,200 | $3.52 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 |
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.
