Village Super Market Inc (VLGEA) Historical Stock Data
28.50 ↑0.18 (0.64%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, VLGEA is down -0.02% a day on average. There have been 13 days where Village Super Market Inc closed green and 17 days where VLGEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 28.10 | 28.32 | ↑$0.22 (0.78%) | 28.05 | 28.68 | 19.77K |
| 2024-04-30 | 27.85 | 27.97 | ↑$0.12 (0.43%) | 27.76 | 28.07 | 16.21K |
| 2024-04-29 | 27.41 | 27.99 | ↑$0.58 (2.12%) | 27.41 | 28.00 | 19.02K |
| 2024-04-26 | 27.63 | 27.40 | ↓$0.23 (-0.83%) | 27.16 | 27.65 | 25.31K |
| 2024-04-25 | 27.62 | 27.52 | ↓$0.10 (-0.36%) | 27.26 | 27.94 | 22.10K |
| 2024-04-24 | 27.35 | 27.67 | ↑$0.32 (1.17%) | 27.05 | 27.68 | 20.94K |
| 2024-04-23 | 27.35 | 27.33 | ↓$0.02 (-0.07%) | 26.86 | 27.67 | 20.11K |
| 2024-04-22 | 27.55 | 27.20 | ↓$0.35 (-1.27%) | 27.20 | 27.70 | 16.62K |
| 2024-04-19 | 27.00 | 27.55 | ↑$0.55 (2.04%) | 26.76 | 27.55 | 21.21K |
| 2024-04-18 | 27.16 | 27.00 | ↓$0.16 (-0.59%) | 26.96 | 27.58 | 26.08K |
| 2024-04-17 | 27.60 | 27.16 | ↓$0.44 (-1.59%) | 27.16 | 27.60 | 11.81K |
| 2024-04-16 | 27.50 | 27.30 | ↓$0.20 (-0.73%) | 27.21 | 27.84 | 23.70K |
| 2024-04-15 | 27.86 | 27.48 | ↓$0.38 (-1.36%) | 27.46 | 28.00 | 22.84K |
| 2024-04-12 | 28.28 | 27.87 | ↓$0.41 (-1.45%) | 27.67 | 28.28 | 12.66K |
| 2024-04-11 | 27.97 | 28.28 | ↑$0.31 (1.11%) | 27.62 | 28.40 | 21.67K |
| 2024-04-10 | 28.34 | 27.99 | ↓$0.35 (-1.24%) | 27.52 | 28.34 | 24.09K |
| 2024-04-09 | 28.20 | 28.15 | ↓$0.05 (-0.18%) | 28.08 | 28.36 | 14.63K |
| 2024-04-08 | 28.21 | 28.26 | ↑$0.05 (0.18%) | 28.02 | 28.26 | 12.62K |
| 2024-04-05 | 28.14 | 28.05 | ↓$0.09 (-0.32%) | 27.92 | 28.16 | 13.84K |
| 2024-04-04 | 28.25 | 28.32 | ↑$0.07 (0.25%) | 27.81 | 28.50 | 18.01K |
| 2024-04-03 | 27.88 | 27.98 | ↑$0.10 (0.36%) | 27.79 | 28.16 | 21.01K |
| 2024-04-02 | 28.31 | 28.01 | ↓$0.30 (-1.06%) | 27.99 | 28.58 | 25.59K |
| 2024-04-01 | 28.69 | 28.31 | ↓$0.38 (-1.32%) | 28.07 | 29.38 | 29.07K |
| 2024-03-28 | 28.23 | 28.61 | ↑$0.38 (1.35%) | 28.13 | 28.69 | 40.42K |
| 2024-03-27 | 27.72 | 28.01 | ↑$0.29 (1.05%) | 27.55 | 28.46 | 20.06K |
| 2024-03-26 | 28.21 | 27.67 | ↓$0.54 (-1.91%) | 27.60 | 28.28 | 14.29K |
| 2024-03-25 | 28.25 | 28.06 | ↓$0.19 (-0.67%) | 28.00 | 28.36 | 9.44K |
| 2024-03-22 | 28.65 | 28.08 | ↓$0.57 (-1.97%) | 27.80 | 28.65 | 16.54K |
| 2024-03-21 | 27.82 | 28.41 | ↑$0.59 (2.12%) | 27.82 | 28.66 | 23.94K |
| 2024-03-20 | 26.97 | 27.91 | ↑$0.94 (3.49%) | 26.97 | 28.00 | 20.34K |
Create an account or log in to view more rows.
$VLGEA Lol she wants higher
$VLGEA flow comin
$VLGEA diversified
$VLGEA always with good potential for a long term Hodl
$VLGEA Same thing
different day
$VLGEA going green
$VLGEA I already know
tomorrow the bulls going to say "next week" just like every week.
$VLGEA Bears always win...
Bulls have to be forever bagholders....
$VLGEA I like it
$VLGEA Holding Strong since January ??????????