Vector Group Ltd (VGR) Historical Stock Data
10.84 ↑0.14 (1.31%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VGR is up 0.06% a day on average. There have been 16 days where Vector Group Ltd closed green and 14 days where VGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 10.74 | 10.84 | ↑$0.10 (0.93%) | 10.62 | 10.85 | 1.17M |
| 2024-05-09 | 10.59 | 10.70 | ↑$0.11 (1.04%) | 10.55 | 10.71 | 1.04M |
| 2024-05-08 | 10.35 | 10.57 | ↑$0.22 (2.13%) | 10.32 | 10.63 | 1.27M |
| 2024-05-07 | 10.47 | 10.40 | ↓$0.07 (-0.67%) | 10.32 | 10.52 | 1.43M |
| 2024-05-06 | 9.85 | 10.40 | ↑$0.55 (5.58%) | 9.79 | 10.42 | 1.87M |
| 2024-05-03 | 9.46 | 9.81 | ↑$0.35 (3.70%) | 9.32 | 9.89 | 1.77M |
| 2024-05-02 | 10.02 | 9.37 | ↓$0.65 (-6.49%) | 9.28 | 10.15 | 2.75M |
| 2024-05-01 | 10.38 | 10.45 | ↑$0.07 (0.67%) | 10.36 | 10.55 | 0.91M |
| 2024-04-30 | 10.37 | 10.35 | ↓$0.02 (-0.19%) | 10.27 | 10.45 | 840.84K |
| 2024-04-29 | 10.28 | 10.43 | ↑$0.15 (1.46%) | 10.28 | 10.44 | 844.92K |
| 2024-04-26 | 10.36 | 10.27 | ↓$0.09 (-0.87%) | 10.23 | 10.40 | 815.41K |
| 2024-04-25 | 10.41 | 10.33 | ↓$0.08 (-0.77%) | 10.24 | 10.45 | 767.20K |
| 2024-04-24 | 10.43 | 10.44 | ↑$0.01 (0.10%) | 10.28 | 10.45 | 747.53K |
| 2024-04-23 | 10.41 | 10.45 | ↑$0.04 (0.38%) | 10.40 | 10.56 | 842.81K |
| 2024-04-22 | 10.36 | 10.44 | ↑$0.08 (0.77%) | 10.26 | 10.52 | 1.57M |
| 2024-04-19 | 10.02 | 10.28 | ↑$0.26 (2.59%) | 10.02 | 10.32 | 1.10M |
| 2024-04-18 | 10.01 | 10.04 | ↑$0.03 (0.30%) | 9.95 | 10.05 | 1.07M |
| 2024-04-17 | 10.10 | 9.99 | ↓$0.11 (-1.09%) | 9.99 | 10.10 | 1.06M |
| 2024-04-16 | 9.91 | 10.02 | ↑$0.11 (1.11%) | 9.84 | 10.04 | 1.23M |
| 2024-04-15 | 9.85 | 9.93 | ↑$0.08 (0.81%) | 9.80 | 9.96 | 838.20K |
| 2024-04-12 | 9.90 | 9.85 | ↓$0.05 (-0.51%) | 9.81 | 10.00 | 739.36K |
| 2024-04-11 | 10.09 | 9.93 | ↓$0.16 (-1.59%) | 9.85 | 10.14 | 1.06M |
| 2024-04-10 | 10.21 | 10.01 | ↓$0.20 (-1.96%) | 9.91 | 10.22 | 1.41M |
| 2024-04-09 | 10.30 | 10.36 | ↑$0.06 (0.58%) | 10.30 | 10.42 | 741.30K |
| 2024-04-08 | 10.28 | 10.30 | ↑$0.02 (0.19%) | 10.28 | 10.49 | 691.12K |
| 2024-04-05 | 10.28 | 10.25 | ↓$0.03 (-0.29%) | 10.22 | 10.34 | 605.64K |
| 2024-04-04 | 10.40 | 10.30 | ↓$0.10 (-0.96%) | 10.23 | 10.46 | 0.90M |
| 2024-04-03 | 10.52 | 10.34 | ↓$0.18 (-1.71%) | 10.28 | 10.56 | 1.12M |
| 2024-04-02 | 10.65 | 10.55 | ↓$0.10 (-0.94%) | 10.49 | 10.68 | 1.22M |
| 2024-04-01 | 11.00 | 10.71 | ↓$0.29 (-2.64%) | 10.71 | 11.00 | 781.24K |
Create an account or log in to view more rows.
$VGR whats the news????
$VGR PT?
$VGR buying this dip
$VGR it can go lower
$VGR make it rain
let’s see some green
$VGR this is going to skyrocket tmr!!!
$VGR I would not be a bear now
$VGR going down
$VGR I already know
tomorrow the bulls going to say "next week" just like every week.
$VGR buy and hodl friends. we may be early
but we are not wrong. very soon.