Village Super Market Inc. Class A Common Stockのデータ

Village Super Market Inc. Class A Common Stockの基本情報

名前 Village Super Market Inc. Class A Common Stock
ティッカー VLGEA
United States
上場年 nan
セクター Consumer Services

Village Super Market Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.44 22.14 22.39 22.32 30900.0 22.32
2021-02-12 22.68 22.09 22.51 22.34 21100.0 22.34
2021-02-11 22.77 22.32 22.65 22.54 30400.0 22.54
2021-02-10 22.65 22.18 22.39 22.52 28900.0 22.52
2021-02-09 22.7 22.18 22.33 22.55 42800.0 22.55
2021-02-08 22.4 21.35 21.35 22.38 43400.0 22.38
2021-02-05 21.62 21.36 21.51 21.39 56700.0 21.39
2021-02-04 21.4 21.23 21.39 21.37 67300.0 21.37
2021-02-03 21.5 21.06 21.15 21.18 30700.0 21.18
2021-02-02 21.27 21.01 21.25 21.18 45700.0 21.18
2021-02-01 21.69 21.0 21.69 21.23 57600.0 21.23
2021-01-29 21.55 21.02 21.28 21.07 46800.0 21.07
2021-01-28 21.57 21.02 21.57 21.21 54400.0 21.21
2021-01-27 22.0 21.45 21.62 21.53 38100.0 21.53
2021-01-26 21.92 21.4 21.84 21.87 43000.0 21.87
2021-01-25 21.98 21.67 21.79 21.7 35600.0 21.7
2021-01-22 22.12 21.7 22.06 21.82 55900.0 21.82
2021-01-21 22.25 22.0 22.25 22.07 45200.0 22.07
2021-01-20 22.54 22.06 22.53 22.14 72000.0 22.14
2021-01-19 23.14 22.52 23.14 22.62 51200.0 22.62
2021-01-15 23.21 22.7 22.76 23.17 101000.0 23.17
2021-01-14 22.97 22.33 22.7 22.78 23300.0 22.78
2021-01-13 22.55 22.3 22.4 22.51 25000.0 22.51
2021-01-12 22.61 22.14 22.25 22.29 41100.0 22.29
2021-01-11 22.31 22.01 22.01 22.24 18000.0 22.24
2021-01-08 22.29 22.04 22.16 22.15 33000.0 22.15
2021-01-07 22.3 21.85 22.15 22.15 41600.0 22.15
2021-01-06 22.36 22.0 22.06 22.14 44400.0 22.14
2021-01-05 22.13 21.82 22.09 21.89 36300.0 21.89
2021-01-04 22.37 21.94 22.09 22.09 47100.0 22.09
2020-12-31 22.28 21.98 22.16 22.06 82200.0 22.06
2020-12-30 22.19 21.9 22.0 22.15 35800.0 22.15
2020-12-29 22.22 21.86 22.17 22.17 39000.0 21.92
2020-12-28 22.16 21.79 21.79 22.09 34900.0 21.84
2020-12-24 21.88 21.62 21.64 21.79 12400.0 21.54
2020-12-23 22.58 21.55 21.62 21.56 46100.0 21.32
2020-12-22 21.93 21.4 21.8 21.64 41500.0 21.4
2020-12-21 22.2 21.75 22.11 21.84 52000.0 21.59
2020-12-18 22.76 22.16 22.76 22.33 146600.0 22.08
2020-12-17 22.8 22.55 22.8 22.66 27200.0 22.4
2020-12-16 23.01 22.6 22.76 22.63 40800.0 22.37
2020-12-15 23.06 22.75 22.97 22.76 38700.0 22.5
2020-12-14 23.27 22.9 22.96 22.91 35700.0 22.65
2020-12-11 23.05 22.58 22.9 23.01 34500.0 22.75
2020-12-10 23.08 22.65 22.91 23.01 31800.0 22.75
2020-12-09 23.3 22.75 23.11 22.84 29400.0 22.58
2020-12-08 23.13 22.6 22.66 23.11 39800.0 22.85
2020-12-07 23.2 22.66 22.87 22.71 49000.0 22.45
2020-12-04 23.34 22.8 23.23 22.8 55700.0 22.54
2020-12-03 23.37 23.0 23.13 23.19 47400.0 22.93
2020-12-02 23.5 22.8 23.2 23.13 36800.0 22.87
2020-12-01 23.48 22.81 23.21 23.14 66600.0 22.88
2020-11-30 23.43 22.74 22.74 23.16 52200.0 22.9
2020-11-27 23.24 22.73 22.86 22.9 19200.0 22.64
2020-11-25 23.16 22.67 23.16 22.85 32400.0 22.59
2020-11-24 23.55 23.11 23.48 23.16 43300.0 22.9
2020-11-23 23.67 23.3 23.58 23.33 40800.0 23.07
2020-11-20 23.72 23.27 23.33 23.58 30700.0 23.31
2020-11-19 23.63 23.18 23.25 23.52 26800.0 23.25
2020-11-18 23.94 23.42 23.76 23.42 30500.0 23.16
2020-11-17 23.94 23.5 23.8 23.56 24400.0 23.29
2020-11-16 24.15 23.59 23.72 23.82 35000.0 23.55
2020-11-13 23.79 23.35 23.44 23.54 26800.0 23.27
2020-11-12 23.75 23.08 23.75 23.25 27000.0 22.99
2020-11-11 24.12 23.64 24.08 23.78 23000.0 23.51
2020-11-10 24.13 23.19 23.19 23.89 35800.0 23.62
2020-11-09 23.82 22.81 23.35 22.81 55300.0 22.55
2020-11-06 23.22 22.75 22.93 23.07 34900.0 22.81
2020-11-05 23.05 22.75 22.75 22.85 15000.0 22.59
2020-11-04 23.0 22.54 22.76 22.84 19200.0 22.58
2020-11-03 23.02 22.69 22.92 23.0 22900.0 22.74
2020-11-02 22.96 22.42 22.96 22.66 24000.0 22.4
2020-10-30 23.32 22.52 22.91 22.65 32700.0 22.39
2020-10-29 23.16 22.28 22.55 23.06 29800.0 22.8
2020-10-28 23.12 22.44 22.78 22.65 42100.0 22.39
2020-10-27 23.48 23.0 23.27 23.05 21300.0 22.79
2020-10-26 23.44 23.21 23.32 23.4 22500.0 23.14
2020-10-23 23.5 23.32 23.44 23.33 20400.0 23.07
2020-10-22 23.52 23.18 23.5 23.35 25300.0 23.09
2020-10-21 23.65 23.19 23.19 23.4 15400.0 23.14
2020-10-20 23.61 23.09 23.55 23.19 30100.0 22.93
2020-10-19 24.2 23.31 24.08 23.36 27100.0 23.1
2020-10-16 24.4 24.03 24.19 24.07 18800.0 23.8
2020-10-15 24.43 23.7 23.81 24.32 17400.0 24.05
2020-10-14 25.0 23.61 25.0 23.62 30300.0 23.35
2020-10-13 25.51 24.8 25.35 24.81 19700.0 24.53
2020-10-12 25.64 25.0 25.16 25.49 20000.0 25.2
2020-10-09 25.24 24.7 24.76 25.24 17300.0 24.96
2020-10-08 24.89 24.34 24.6 24.67 38100.0 24.39
2020-10-07 25.07 24.32 24.97 24.32 47800.0 24.05
2020-10-06 25.07 24.66 25.0 25.0 26100.0 24.72
2020-10-05 25.0 24.52 24.52 24.95 28200.0 24.67
2020-10-02 24.82 24.22 24.28 24.48 14600.0 24.2
2020-10-01 24.75 24.15 24.75 24.37 20400.0 24.1
2020-09-30 24.95 24.53 24.82 24.61 17800.0 24.33
2020-09-29 25.04 24.61 25.04 24.91 16800.0 24.38
2020-09-28 25.03 24.34 24.5 24.93 28100.0 24.4
2020-09-25 24.48 23.92 24.39 24.1 37900.0 23.59
2020-09-24 24.55 24.06 24.52 24.39 31000.0 23.87
2020-09-23 25.56 24.34 25.1 24.4 30600.0 23.88
2020-09-22 25.11 24.67 25.11 25.1 27500.0 24.57
2020-09-21 25.56 24.79 25.17 24.93 29000.0 24.4
2020-09-18 25.66 25.13 25.38 25.66 41600.0 25.12
2020-09-17 25.36 24.95 25.0 25.18 30900.0 24.65
2020-09-16 25.44 25.02 25.2 25.14 35900.0 24.61
2020-09-15 25.45 24.67 25.23 25.14 40400.0 24.61
2020-09-14 25.27 24.93 25.26 25.16 25000.0 24.63
2020-09-11 25.43 24.91 25.43 25.06 27800.0 24.53
2020-09-10 25.47 24.99 25.35 25.37 28200.0 24.83
2020-09-09 25.53 25.05 25.3 25.39 23100.0 24.85
2020-09-08 25.17 24.49 24.97 24.97 40500.0 24.44
2020-09-04 25.6 24.79 25.59 24.99 30500.0 24.46
2020-09-03 26.39 25.26 26.28 25.51 39400.0 24.97
2020-09-02 26.25 25.59 25.73 26.25 46100.0 25.69
2020-09-01 25.81 25.24 25.32 25.65 37600.0 25.11
2020-08-31 25.54 25.11 25.13 25.44 34400.0 24.9
2020-08-28 25.44 24.8 25.44 25.27 38900.0 24.73
2020-08-27 25.45 25.07 25.13 25.35 25000.0 24.81
2020-08-26 25.17 24.62 24.81 25.15 34200.0 24.62
2020-08-25 25.88 25.04 25.87 25.24 33600.0 24.7
2020-08-24 25.98 25.39 25.49 25.84 58700.0 25.29
2020-08-21 25.6 25.16 25.41 25.45 32100.0 24.91
2020-08-20 25.66 25.17 25.36 25.52 33000.0 24.98
2020-08-19 25.84 25.3 25.4 25.59 35800.0 25.05
2020-08-18 25.81 25.26 25.49 25.49 55300.0 24.95
2020-08-17 25.65 25.09 25.09 25.49 23600.0 24.95
2020-08-14 25.25 24.22 24.22 25.11 38200.0 24.58
2020-08-13 24.58 24.09 24.09 24.39 40800.0 23.87
2020-08-12 25.02 24.15 24.77 24.27 62100.0 23.76
2020-08-11 25.62 24.62 25.46 24.64 49200.0 24.12
2020-08-10 25.93 25.28 25.69 25.34 44800.0 24.8
2020-08-07 25.66 24.61 24.61 25.5 38500.0 24.96
2020-08-06 25.24 24.66 25.12 24.67 22600.0 24.15
2020-08-05 25.59 24.61 25.59 25.11 36400.0 24.58
2020-08-04 25.62 24.6 24.6 25.48 43000.0 24.94
2020-08-03 25.35 24.81 25.31 24.97 35500.0 24.44
2020-07-31 25.96 24.93 25.74 25.25 40500.0 24.71
2020-07-30 26.0 25.42 25.94 25.69 45000.0 25.15
2020-07-29 26.36 25.71 26.15 26.2 42800.0 25.64
2020-07-28 26.53 26.15 26.32 26.22 40600.0 25.66
2020-07-27 27.03 26.33 27.03 26.41 42300.0 25.85
2020-07-24 27.19 26.27 26.27 26.82 71900.0 26.25
2020-07-23 26.68 26.08 26.34 26.26 66600.0 25.7
2020-07-22 26.96 25.93 26.96 26.28 59300.0 25.72
2020-07-21 27.74 26.58 26.86 27.26 32200.0 26.68
2020-07-20 27.03 26.23 27.03 26.67 30300.0 26.1
2020-07-17 27.58 26.88 27.03 27.1 46700.0 26.53
2020-07-16 27.4 26.86 27.27 27.06 19100.0 26.49
2020-07-15 27.88 26.96 27.22 27.27 53800.0 26.69
2020-07-14 27.38 26.65 26.96 27.05 36900.0 26.48
2020-07-13 27.22 26.71 26.9 26.85 40200.0 26.28
2020-07-10 26.87 26.07 26.11 26.77 34700.0 26.2
2020-07-09 26.44 25.9 26.0 26.15 45600.0 25.6
2020-07-08 27.12 25.68 27.12 25.99 50500.0 25.44
2020-07-07 27.46 26.72 26.87 27.02 29900.0 26.45
2020-07-06 27.2 26.53 26.77 27.11 32300.0 26.54
2020-07-02 27.11 26.38 26.5 26.56 65000.0 26.0
2020-07-01 27.63 26.65 27.63 26.76 55100.0 26.19
2020-06-30 27.85 27.04 27.56 27.72 50700.0 26.89
2020-06-29 27.66 27.1 27.33 27.63 46800.0 26.8
2020-06-26 27.44 25.86 25.94 27.09 112100.0 26.28
2020-06-25 26.05 25.42 25.81 26.02 46400.0 25.24
2020-06-24 25.96 25.28 25.41 25.79 55300.0 25.02
2020-06-23 25.65 25.35 25.48 25.54 27800.0 24.77
2020-06-22 25.46 25.15 25.39 25.38 40400.0 24.62
2020-06-19 25.91 25.48 25.88 25.56 60100.0 24.79
2020-06-18 26.09 25.5 25.92 25.7 26200.0 24.93
2020-06-17 27.47 25.81 27.04 26.08 44300.0 25.3
2020-06-16 27.06 25.86 26.04 26.89 71100.0 26.08
2020-06-15 25.47 24.98 25.27 25.42 52900.0 24.66
2020-06-12 26.19 25.32 26.17 25.52 47300.0 24.75
2020-06-11 26.24 25.25 25.74 25.45 46900.0 24.69
2020-06-10 26.63 25.96 26.34 26.28 47600.0 25.49
2020-06-09 26.46 25.32 25.93 26.23 77300.0 25.44
2020-06-08 26.13 25.29 25.44 26.11 37800.0 25.33
2020-06-05 25.96 24.82 25.96 25.28 52700.0 24.52
2020-06-04 25.66 25.19 25.5 25.51 54000.0 24.74
2020-06-03 25.98 24.34 24.48 25.46 103000.0 24.7
2020-06-02 24.4 23.92 23.97 24.26 27700.0 23.53
2020-06-01 24.19 23.62 24.01 23.89 47500.0 23.17
2020-05-29 24.12 23.32 23.91 23.93 48500.0 23.21
2020-05-28 24.39 23.3 23.3 23.95 61500.0 23.23
2020-05-27 23.38 22.98 23.32 23.2 140000.0 22.5
2020-05-26 23.45 22.94 23.45 23.1 50800.0 22.41
2020-05-22 23.21 22.76 23.04 23.09 57900.0 22.4
2020-05-21 23.27 22.9 23.1 23.08 46300.0 22.39
2020-05-20 23.39 22.96 23.09 23.09 40900.0 22.4
2020-05-19 23.46 22.75 23.32 22.83 62100.0 22.14
2020-05-18 23.6 23.08 23.6 23.4 57600.0 22.7
2020-05-15 23.55 23.0 23.04 23.3 43600.0 22.6
2020-05-14 23.46 22.74 23.31 23.12 74300.0 22.43
2020-05-13 23.59 22.72 22.8 23.52 65900.0 22.81
2020-05-12 23.4 22.8 23.23 22.8 41300.0 22.12
2020-05-11 23.48 22.82 23.17 23.29 49100.0 22.59
2020-05-08 23.44 22.48 22.61 23.37 72500.0 22.67
2020-05-07 22.69 22.14 22.69 22.43 58400.0 21.76
2020-05-06 23.17 22.43 23.17 22.59 33300.0 21.91
2020-05-05 23.65 22.91 23.3 23.17 96500.0 22.47
2020-05-04 23.8 22.86 23.8 23.14 82900.0 22.45
2020-05-01 24.17 23.61 23.8 23.75 33100.0 23.04
2020-04-30 24.41 23.42 23.75 24.03 70300.0 23.31
2020-04-29 24.36 23.61 24.03 24.11 78300.0 23.39
2020-04-28 24.0 23.34 23.95 23.54 71200.0 22.83
2020-04-27 24.05 23.26 23.89 23.63 54700.0 22.92
2020-04-24 23.78 22.62 22.66 23.78 71200.0 23.07
2020-04-23 23.19 22.49 22.71 22.72 87200.0 22.04
2020-04-22 22.84 22.15 22.65 22.61 60900.0 21.93
2020-04-21 22.53 21.86 22.1 22.46 60100.0 21.79
2020-04-20 22.84 22.01 22.13 22.49 59500.0 21.81
2020-04-17 22.8 22.1 22.8 22.37 63700.0 21.7
2020-04-16 22.38 21.39 21.5 22.28 86500.0 21.61
2020-04-15 21.83 21.01 21.83 21.29 102400.0 20.65
2020-04-14 22.42 21.64 22.37 21.98 96000.0 21.32
2020-04-13 22.68 21.83 22.55 22.07 49800.0 21.41
2020-04-09 22.76 21.91 22.33 22.76 73500.0 22.08
2020-04-08 23.39 21.88 23.39 22.33 74300.0 21.66
2020-04-07 23.92 22.08 23.92 23.19 75600.0 22.49
2020-04-06 24.04 22.87 23.74 23.5 55400.0 22.79
2020-04-03 23.41 22.02 22.63 23.33 47900.0 22.63
2020-04-02 23.99 22.13 23.18 22.7 66400.0 22.02
2020-04-01 24.43 22.91 23.82 23.45 63100.0 22.75
2020-03-31 24.63 23.0 23.0 24.58 112500.0 23.6
2020-03-30 23.46 22.03 22.56 23.04 107400.0 22.12
2020-03-27 23.5 21.93 22.39 22.06 61800.0 21.18
2020-03-26 23.24 21.21 21.88 23.0 81500.0 22.08
2020-03-25 23.59 21.59 22.78 21.76 97500.0 20.89
2020-03-24 23.12 22.14 22.45 22.88 73300.0 21.97
2020-03-23 22.73 20.96 21.8 21.92 80300.0 21.05
2020-03-20 21.95 20.08 21.65 21.71 122100.0 20.84
2020-03-19 23.46 21.37 22.61 21.57 110700.0 20.71
2020-03-18 23.92 21.39 23.24 22.3 155800.0 21.41
2020-03-17 23.93 19.51 19.51 23.69 150200.0 22.74
2020-03-16 20.01 18.75 18.75 19.71 92900.0 18.92
2020-03-13 18.78 17.45 17.73 18.75 95500.0 18.0
2020-03-12 17.76 16.48 16.56 17.1 149900.0 16.42
2020-03-11 18.53 17.33 18.53 17.44 70300.0 16.74
2020-03-10 19.12 17.84 18.87 18.96 88300.0 18.2
2020-03-09 19.38 18.42 19.24 18.52 76000.0 17.78
2020-03-06 20.14 19.24 19.61 20.09 73700.0 19.29
2020-03-05 21.64 19.95 20.91 20.0 86900.0 19.2
2020-03-04 21.39 20.84 21.16 21.35 43800.0 20.5
2020-03-03 21.57 20.56 21.12 20.94 40300.0 20.1
2020-03-02 21.3 20.58 20.7 21.17 39500.0 20.33
2020-02-28 20.89 20.07 20.69 20.55 78300.0 19.73
2020-02-27 21.25 20.62 21.07 20.99 61100.0 20.15
2020-02-26 22.0 21.12 21.99 21.26 34200.0 20.41
2020-02-25 22.63 21.8 22.63 21.97 92600.0 21.09
2020-02-24 22.69 22.32 22.41 22.62 40300.0 21.72
2020-02-21 22.87 22.61 22.7 22.66 55600.0 21.76
2020-02-20 22.86 22.52 22.66 22.79 49700.0 21.88
2020-02-19 22.65 22.5 22.6 22.6 51400.0 21.7
2020-02-18 22.85 22.55 22.59 22.6 60000.0 21.7