Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,167.20 +939.95 (+1.44%) CMC Crypto 200
1,375.69 -6.98 (-0.50%)
Village Super Market, Inc. (VLGEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 25.98 | 26.13 | 25.53 | 25.56 | 25.56 | 28,400 |
| 17 Jun 2024 | 26.17 | 26.19 | 25.53 | 26.16 | 26.16 | 24,500 |
| 14 Jun 2024 | 27.19 | 27.19 | 26.28 | 26.43 | 26.43 | 26,900 |
| 13 Jun 2024 | 26.95 | 27.11 | 26.70 | 27.09 | 27.09 | 25,500 |
| 12 Jun 2024 | 27.19 | 27.46 | 26.67 | 26.92 | 26.92 | 28,700 |
| 11 Jun 2024 | 26.51 | 27.10 | 26.51 | 27.00 | 27.00 | 18,600 |
| 10 Jun 2024 | 26.80 | 26.80 | 26.18 | 26.64 | 26.64 | 31,900 |
| 07 Jun 2024 | 26.86 | 27.46 | 26.60 | 26.88 | 26.88 | 29,300 |
| 06 Jun 2024 | 27.12 | 27.50 | 26.53 | 27.03 | 27.03 | 37,600 |
| 05 Jun 2024 | 27.75 | 28.51 | 26.18 | 27.53 | 27.53 | 36,300 |
| 04 Jun 2024 | 30.41 | 30.41 | 27.56 | 27.75 | 27.75 | 50,700 |
| 03 Jun 2024 | 30.44 | 30.61 | 29.93 | 30.26 | 30.26 | 24,800 |
| 31 May 2024 | 30.72 | 30.87 | 29.93 | 30.40 | 30.40 | 38,000 |
| 30 May 2024 | 30.39 | 30.94 | 30.25 | 30.61 | 30.61 | 18,200 |
| 29 May 2024 | 30.50 | 30.66 | 29.98 | 30.21 | 30.21 | 33,500 |
| 28 May 2024 | 30.82 | 30.93 | 30.28 | 30.68 | 30.68 | 29,700 |
| 24 May 2024 | 30.34 | 30.81 | 30.34 | 30.79 | 30.79 | 18,100 |
| 23 May 2024 | 30.10 | 30.29 | 29.75 | 30.29 | 30.29 | 43,600 |
| 22 May 2024 | 29.72 | 30.02 | 29.53 | 29.98 | 29.98 | 21,000 |
| 21 May 2024 | 29.97 | 30.01 | 29.43 | 29.88 | 29.88 | 21,000 |
| 20 May 2024 | 30.74 | 30.74 | 29.79 | 29.97 | 29.97 | 22,300 |
| 17 May 2024 | 31.00 | 31.00 | 30.42 | 30.63 | 30.63 | 17,800 |
| 16 May 2024 | 30.22 | 30.91 | 30.22 | 30.82 | 30.82 | 31,100 |
| 15 May 2024 | 30.52 | 30.65 | 29.83 | 30.10 | 30.10 | 28,900 |
| 14 May 2024 | 29.80 | 30.35 | 29.56 | 30.28 | 30.28 | 27,000 |
| 13 May 2024 | 29.99 | 30.25 | 29.80 | 29.83 | 29.83 | 24,400 |
| 10 May 2024 | 29.81 | 30.00 | 29.66 | 29.75 | 29.75 | 25,000 |
| 09 May 2024 | 29.48 | 29.81 | 29.48 | 29.81 | 29.81 | 19,800 |
| 08 May 2024 | 29.45 | 29.62 | 29.25 | 29.30 | 29.30 | 28,600 |
| 07 May 2024 | 29.10 | 29.63 | 29.10 | 29.45 | 29.45 | 16,600 |
| 06 May 2024 | 28.74 | 29.05 | 28.34 | 28.99 | 28.99 | 23,500 |
| 03 May 2024 | 28.32 | 28.75 | 28.21 | 28.75 | 28.75 | 18,200 |
| 02 May 2024 | 28.33 | 28.80 | 27.85 | 28.47 | 28.47 | 26,900 |
| 01 May 2024 | 28.10 | 28.68 | 28.05 | 28.32 | 28.32 | 19,800 |
| 30 Apr 2024 | 27.85 | 28.07 | 27.76 | 27.97 | 27.97 | 16,200 |
| 29 Apr 2024 | 27.41 | 28.00 | 27.41 | 27.99 | 27.99 | 19,000 |
| 26 Apr 2024 | 27.63 | 27.65 | 27.16 | 27.40 | 27.40 | 25,300 |
| 25 Apr 2024 | 27.62 | 27.94 | 27.26 | 27.52 | 27.52 | 22,100 |
| 24 Apr 2024 | 27.35 | 27.68 | 27.05 | 27.67 | 27.67 | 20,900 |
| 23 Apr 2024 | 27.35 | 27.67 | 26.86 | 27.33 | 27.33 | 20,100 |
| 22 Apr 2024 | 27.55 | 27.70 | 27.20 | 27.20 | 27.20 | 16,600 |
| 19 Apr 2024 | 27.00 | 27.55 | 26.76 | 27.55 | 27.55 | 21,200 |
| 18 Apr 2024 | 27.16 | 27.58 | 26.96 | 27.00 | 27.00 | 26,100 |
| 17 Apr 2024 | 27.60 | 27.60 | 27.16 | 27.16 | 27.16 | 11,800 |
| 16 Apr 2024 | 27.50 | 27.84 | 27.21 | 27.30 | 27.30 | 23,700 |
| 15 Apr 2024 | 27.86 | 28.00 | 27.46 | 27.48 | 27.48 | 22,800 |
| 12 Apr 2024 | 28.28 | 28.28 | 27.67 | 27.87 | 27.87 | 12,700 |
| 11 Apr 2024 | 27.97 | 28.40 | 27.62 | 28.28 | 28.28 | 21,700 |
| 10 Apr 2024 | 28.34 | 28.34 | 27.52 | 27.99 | 27.99 | 24,100 |
| 09 Apr 2024 | 28.20 | 28.36 | 28.08 | 28.15 | 28.15 | 14,600 |
| 08 Apr 2024 | 28.21 | 28.26 | 28.02 | 28.26 | 28.26 | 12,600 |
| 05 Apr 2024 | 28.14 | 28.16 | 27.92 | 28.05 | 28.05 | 13,800 |
| 04 Apr 2024 | 28.25 | 28.50 | 27.81 | 28.32 | 28.32 | 18,000 |
| 03 Apr 2024 | 27.88 | 28.16 | 27.79 | 27.98 | 27.98 | 21,000 |
| 03 Apr 2024 | 0.25 Dividend | |||||
| 02 Apr 2024 | 28.31 | 28.58 | 27.99 | 28.01 | 27.76 | 25,600 |
| 01 Apr 2024 | 28.69 | 29.38 | 28.07 | 28.31 | 28.06 | 29,100 |
| 28 Mar 2024 | 28.23 | 28.69 | 28.13 | 28.61 | 28.35 | 40,400 |
| 27 Mar 2024 | 27.72 | 28.46 | 27.55 | 28.01 | 27.76 | 20,100 |
| 26 Mar 2024 | 28.21 | 28.28 | 27.60 | 27.67 | 27.42 | 14,300 |
| 25 Mar 2024 | 28.25 | 28.36 | 28.00 | 28.06 | 27.81 | 9,400 |
| 22 Mar 2024 | 28.65 | 28.65 | 27.80 | 28.08 | 27.83 | 16,500 |
| 21 Mar 2024 | 27.82 | 28.66 | 27.82 | 28.41 | 28.16 | 23,900 |
| 20 Mar 2024 | 26.97 | 28.00 | 26.97 | 27.91 | 27.66 | 20,300 |
| 19 Mar 2024 | 27.50 | 27.93 | 27.12 | 27.13 | 26.89 | 13,800 |
| 18 Mar 2024 | 27.54 | 27.67 | 27.35 | 27.50 | 27.25 | 14,500 |
| 15 Mar 2024 | 27.14 | 27.86 | 27.14 | 27.58 | 27.33 | 41,900 |
| 14 Mar 2024 | 27.73 | 27.88 | 27.21 | 27.31 | 27.07 | 17,700 |
| 13 Mar 2024 | 27.61 | 27.81 | 27.52 | 27.64 | 27.39 | 14,700 |
| 12 Mar 2024 | 27.58 | 27.90 | 27.46 | 27.65 | 27.40 | 19,700 |
| 11 Mar 2024 | 26.86 | 27.53 | 26.86 | 27.46 | 27.21 | 59,000 |
| 08 Mar 2024 | 26.68 | 26.86 | 26.65 | 26.75 | 26.51 | 12,200 |
| 07 Mar 2024 | 26.45 | 26.60 | 26.45 | 26.54 | 26.30 | 9,700 |
| 06 Mar 2024 | 26.30 | 26.63 | 26.30 | 26.47 | 26.23 | 12,300 |
| 05 Mar 2024 | 27.28 | 27.28 | 26.30 | 26.30 | 26.07 | 14,500 |
| 04 Mar 2024 | 26.01 | 26.66 | 26.00 | 26.31 | 26.08 | 25,700 |
| 01 Mar 2024 | 27.30 | 27.30 | 26.00 | 26.22 | 25.99 | 35,300 |
| 29 Feb 2024 | 26.90 | 27.59 | 26.89 | 27.35 | 27.11 | 28,800 |
| 28 Feb 2024 | 26.77 | 26.92 | 26.66 | 26.70 | 26.46 | 33,200 |
| 27 Feb 2024 | 25.95 | 26.79 | 25.95 | 26.69 | 26.45 | 24,600 |
| 26 Feb 2024 | 25.72 | 26.24 | 25.50 | 26.02 | 25.79 | 19,000 |
| 23 Feb 2024 | 25.50 | 25.97 | 25.43 | 25.84 | 25.61 | 9,800 |
| 22 Feb 2024 | 25.34 | 25.44 | 25.11 | 25.44 | 25.21 | 19,700 |
| 21 Feb 2024 | 25.64 | 25.70 | 25.23 | 25.29 | 25.06 | 17,000 |
| 20 Feb 2024 | 25.78 | 25.99 | 25.61 | 25.61 | 25.38 | 15,500 |
| 16 Feb 2024 | 26.01 | 26.12 | 25.89 | 25.91 | 25.68 | 15,400 |
| 15 Feb 2024 | 25.39 | 26.02 | 25.39 | 26.02 | 25.79 | 17,600 |
| 14 Feb 2024 | 25.11 | 25.48 | 24.81 | 25.48 | 25.25 | 26,600 |
| 13 Feb 2024 | 25.35 | 25.36 | 24.93 | 25.11 | 24.89 | 28,000 |
| 12 Feb 2024 | 25.57 | 26.06 | 25.40 | 25.70 | 25.47 | 28,100 |
| 09 Feb 2024 | 25.15 | 25.74 | 25.15 | 25.43 | 25.20 | 14,700 |
| 08 Feb 2024 | 25.18 | 25.52 | 25.14 | 25.33 | 25.10 | 10,000 |
| 07 Feb 2024 | 25.33 | 25.33 | 25.01 | 25.01 | 24.79 | 14,900 |
| 06 Feb 2024 | 25.62 | 25.62 | 25.13 | 25.33 | 25.10 | 15,300 |
| 05 Feb 2024 | 25.06 | 25.43 | 25.00 | 25.29 | 25.06 | 28,600 |
| 02 Feb 2024 | 25.47 | 25.67 | 25.37 | 25.44 | 25.21 | 16,100 |
| 01 Feb 2024 | 25.37 | 25.62 | 25.15 | 25.47 | 25.24 | 15,300 |
| 31 Jan 2024 | 25.88 | 25.94 | 25.43 | 25.43 | 25.20 | 16,700 |
| 30 Jan 2024 | 25.93 | 26.02 | 25.67 | 26.02 | 25.79 | 27,000 |
| 29 Jan 2024 | 26.15 | 26.17 | 25.93 | 26.12 | 25.89 | 24,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.