Village Super Market Inc (VLGEA) Historical Stock Data
36.40 ↑0.43 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLGEA is up 0.33% a day on average. There have been 17 days where Village Super Market Inc closed green and 13 days where VLGEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.83 | 36.40 | ↑$0.57 (1.59%) | 35.83 | 36.79 | 16.62K |
| 2025-12-23 | 36.24 | 35.97 | ↓$0.27 (-0.75%) | 35.91 | 36.85 | 33.29K |
| 2025-12-22 | 37.78 | 36.63 | ↓$1.15 (-3.04%) | 36.34 | 38.39 | 44.37K |
| 2025-12-19 | 38.44 | 37.92 | ↓$0.52 (-1.35%) | 37.30 | 38.59 | 140.28K |
| 2025-12-18 | 38.56 | 38.60 | ↑$0.04 (0.10%) | 38.39 | 39.23 | 37.58K |
| 2025-12-17 | 37.81 | 38.56 | ↑$0.75 (1.98%) | 37.34 | 38.90 | 42.63K |
| 2025-12-16 | 37.99 | 37.50 | ↓$0.49 (-1.29%) | 37.25 | 38.35 | 53.24K |
| 2025-12-15 | 38.25 | 38.02 | ↓$0.23 (-0.60%) | 37.45 | 38.59 | 44.28K |
| 2025-12-12 | 37.66 | 37.98 | ↑$0.32 (0.86%) | 37.40 | 38.05 | 31.85K |
| 2025-12-11 | 36.42 | 37.75 | ↑$1.33 (3.65%) | 35.53 | 37.88 | 50.45K |
| 2025-12-10 | 35.90 | 36.20 | ↑$0.30 (0.84%) | 35.08 | 36.32 | 68.77K |
| 2025-12-09 | 34.68 | 35.87 | ↑$1.19 (3.43%) | 34.63 | 36.10 | 39.72K |
| 2025-12-08 | 34.74 | 34.79 | ↑$0.05 (0.14%) | 34.43 | 35.13 | 34.80K |
| 2025-12-05 | 34.92 | 34.54 | ↓$0.38 (-1.09%) | 34.45 | 35.16 | 41.53K |
| 2025-12-04 | 35.93 | 34.98 | ↓$0.95 (-2.64%) | 34.84 | 35.93 | 46.14K |
| 2025-12-03 | 35.25 | 35.82 | ↑$0.57 (1.62%) | 34.81 | 36.05 | 35.84K |
| 2025-12-02 | 34.26 | 34.93 | ↑$0.67 (1.96%) | 34.26 | 35.10 | 29.99K |
| 2025-12-01 | 34.59 | 34.63 | ↑$0.04 (0.12%) | 34.31 | 34.97 | 33.91K |
| 2025-11-28 | 34.61 | 34.56 | ↓$0.05 (-0.14%) | 34.25 | 34.79 | 19.43K |
| 2025-11-26 | 34.73 | 34.58 | ↓$0.15 (-0.43%) | 34.33 | 34.78 | 38.78K |
| 2025-11-25 | 33.69 | 34.73 | ↑$1.04 (3.09%) | 33.61 | 34.99 | 35.41K |
| 2025-11-24 | 34.00 | 33.66 | ↓$0.34 (-1.00%) | 33.64 | 34.58 | 154.09K |
| 2025-11-21 | 33.60 | 34.30 | ↑$0.70 (2.08%) | 33.60 | 34.80 | 47.76K |
| 2025-11-20 | 33.86 | 33.62 | ↓$0.24 (-0.71%) | 33.31 | 34.06 | 42.91K |
| 2025-11-19 | 33.85 | 33.58 | ↓$0.27 (-0.80%) | 33.46 | 34.20 | 31.58K |
| 2025-11-18 | 33.69 | 33.83 | ↑$0.14 (0.42%) | 33.69 | 34.46 | 31.20K |
| 2025-11-17 | 34.08 | 33.86 | ↓$0.22 (-0.65%) | 33.80 | 34.56 | 47.10K |
| 2025-11-14 | 33.99 | 34.20 | ↑$0.21 (0.62%) | 33.54 | 34.35 | 31.27K |
| 2025-11-13 | 33.92 | 34.17 | ↑$0.25 (0.74%) | 33.70 | 34.48 | 39.07K |
| 2025-11-12 | 33.42 | 33.84 | ↑$0.42 (1.26%) | 33.16 | 33.86 | 34.04K |
Create an account or log in to view more rows.
$VLGEA COME ON!!! Ugh!
$VLGEA diamond balls
$VLGEA if your selling dont regret it later
$VLGEA Bullish AF ??
$VLGEA nice gap
$VLGEA Don't hold!!! Buy it
$VLGEA check out the one month chart.
Perfect bull flag.
$VLGEA diversified
$VLGEA I’m expecting a breakout here in the next week
$VLGEA soon