Village Super Market Inc (VLGEA) Historical Stock Data
27.20 ↑0.20 (0.74%)
As of April 19, 2024, 12:32pm EST.
Historical Data
In the past 30 trading days, VLGEA is down -0.09% a day on average. There have been 14 days where Village Super Market Inc closed green and 16 days where VLGEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 27.50 | 27.13 | ↓$0.37 (-1.35%) | 27.12 | 27.93 | 13.82K |
| 2024-03-18 | 27.54 | 27.50 | ↓$0.04 (-0.15%) | 27.35 | 27.67 | 14.54K |
| 2024-03-15 | 27.14 | 27.58 | ↑$0.44 (1.62%) | 27.14 | 27.86 | 41.87K |
| 2024-03-14 | 27.73 | 27.31 | ↓$0.42 (-1.51%) | 27.21 | 27.88 | 17.68K |
| 2024-03-13 | 27.61 | 27.64 | ↑$0.03 (0.11%) | 27.52 | 27.81 | 14.74K |
| 2024-03-12 | 27.58 | 27.65 | ↑$0.07 (0.25%) | 27.46 | 27.90 | 19.66K |
| 2024-03-11 | 26.86 | 27.46 | ↑$0.60 (2.23%) | 26.86 | 27.53 | 58.97K |
| 2024-03-08 | 26.68 | 26.75 | ↑$0.07 (0.26%) | 26.65 | 26.86 | 12.18K |
| 2024-03-07 | 26.45 | 26.54 | ↑$0.09 (0.34%) | 26.45 | 26.60 | 9.70K |
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 ??????????