Inventure Foods Stock Price History, SNAK Historical Prices

Add to My Stocks
$4 $0.01 (0.25%) SNAK stock closing price Dec 14, 2017 (Closing)

Inventure Foods stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Inventure Foods price to earnings ratio data. The Inventure Foods stock price history chart shows that the stock price reached a high of $14.28 on Mar 25, 2014, and a low of $3.07 on Aug 09, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-12-14 3.99 4 3.99 4 108,147 - 0.41
2017-12-13 3.99 4 3.99 3.99 47,424 - 0.41
2017-12-12 3.99 4 3.99 3.99 173,665 - 0.41
2017-12-11 3.99 4 3.99 4 97,772 - 0.41
2017-12-08 3.99 4 3.99 4 62,763 - 0.41
2017-12-07 3.99 4 3.99 3.99 71,478 - 0.41
2017-12-06 3.99 4 3.99 3.99 120,534 - 0.41
2017-12-05 3.99 4 3.99 3.99 132,389 - 0.41
2017-12-04 3.99 4 3.99 3.99 95,047 - 0.41
2017-12-01 3.99 4 3.99 4 103,970 - 0.41
2017-11-30 3.99 4 3.99 4 73,452 - 0.41
2017-11-29 3.99 4 3.99 3.99 118,409 - 0.41
2017-11-28 4 4 3.99 3.99 95,623 - 0.41
2017-11-27 3.99 4 3.98 4 107,738 - 0.41
2017-11-24 4 4 3.98 3.99 47,255 - 0.41
2017-11-23 0 0 0 4 0 - -
2017-11-22 3.99 4 3.99 4 55,048 - 0.41
2017-11-21 3.99 3.99 3.98 3.99 114,447 - 0.41
2017-11-20 3.99 3.99 3.98 3.99 75,765 - 0.41
2017-11-17 3.99 3.99 3.98 3.99 116,366 - 0.41
2017-11-16 3.98 3.99 3.98 3.99 69,723 - 0.41
2017-11-15 3.98 3.99 3.98 3.99 115,663 - 0.41
2017-11-14 3.97 3.99 3.97 3.98 102,265 - 0.41
2017-11-13 3.97 3.99 3.97 3.98 386,590 - 0.41
2017-11-10 3.97 3.98 3.97 3.97 202,197 - 0.41
2017-11-09 3.97 3.98 3.97 3.98 208,225 - 0.41
2017-11-08 3.99 3.99 3.97 3.98 175,065 - 0.41
2017-11-07 3.98 3.99 3.98 3.99 246,747 - 0.34
2017-11-06 3.98 3.99 3.98 3.98 141,915 - 0.34
2017-11-03 3.98 3.99 3.98 3.99 162,209 - 0.34
2017-11-02 3.98 4 3.98 3.99 238,980 - 0.34
2017-11-01 3.99 4 3.97 3.99 616,351 - 0.34
2017-10-31 4.01 4.05 3.99 4 300,036 - 0.34
2017-10-30 3.98 4.06 3.98 4.02 855,694 - 0.34
2017-10-27 3.98 3.99 3.97 3.99 1,052,272 - 0.34
2017-10-26 3.98 4 3.97 3.98 6,018,531 - 0.34
2017-10-25 4.39 4.5 4.38 4.46 47,679 - 0.38
2017-10-24 4.32 4.47 4.25 4.4 61,332 - 0.38
2017-10-23 4.32 4.41 4.25 4.35 53,542 - 0.37
2017-10-20 4.33 4.48 4.25 4.35 29,115 - 0.37
2017-10-19 4.27 4.46 4.1 4.41 100,545 - 0.38
2017-10-18 4.53 4.59 4.25 4.28 115,928 - 0.37
2017-10-17 4.31 4.57 4.3 4.52 119,439 - 0.39
2017-10-16 5.02 5.06 4.32 4.38 258,304 - 0.37
2017-10-13 5.12 5.26 5.01 5.11 67,576 - 0.44
2017-10-12 5.33 5.43 5.1 5.13 49,552 - 0.44
2017-10-11 5.17 5.34 5.1 5.32 88,415 - 0.45
2017-10-10 5.15 5.2 5.05 5.15 58,672 - 0.44
2017-10-09 5.12 5.25 5.08 5.12 68,630 - 0.44
2017-10-06 5.19 5.19 4.96 5.08 42,954 - 0.43
2017-10-05 5.09 5.18 4.99 5.06 66,444 - 0.43
2017-10-04 4.94 5.2 4.94 5.06 153,640 - 0.43
2017-10-03 4.7 5.01 4.62 4.94 191,658 - 0.42
2017-10-02 4.7 4.86 4.53 4.71 476,627 - 0.4
2017-09-29 4.55 4.75 4.55 4.69 153,416 - 0.4
2017-09-28 4.65 4.75 4.6 4.69 52,896 - 0.4
2017-09-27 4.78 4.82 4.55 4.67 83,443 - 0.4
2017-09-26 4.73 4.88 4.72 4.8 104,674 - 0.41
2017-09-25 4.62 4.74 4.61 4.71 72,718 - 0.4
2017-09-22 4.65 4.73 4.65 4.68 85,090 - 0.4
2017-09-21 4.55 4.7 4.55 4.66 49,960 - 0.4
2017-09-20 4.47 4.6 4.45 4.56 126,575 - 0.39
2017-09-19 4.56 4.66 4.45 4.46 72,345 - 0.38
2017-09-18 4.57 4.62 4.51 4.59 122,634 - 0.39
2017-09-15 4.4 4.63 4.37 4.57 191,818 - 0.39
2017-09-14 4.22 4.57 4.17 4.39 388,077 - 0.38
2017-09-13 4.2 4.45 4.03 4.27 2,058,498 - 0.37
2017-09-12 3.4 3.45 3.33 3.35 29,311 - 0.29
2017-09-11 3.37 3.41 3.34 3.39 24,238 - 0.29
2017-09-08 3.41 3.41 3.34 3.36 26,977 - 0.29
2017-09-07 3.5 3.5 3.35 3.41 47,185 - 0.29
2017-09-06 3.55 3.6 3.44 3.56 30,232 - 0.3
2017-09-05 3.48 3.66 3.41 3.52 43,852 - 0.3
2017-09-04 0 0 0 3.48 0 - -
2017-09-01 3.48 3.55 3.38 3.48 71,655 - 0.3
2017-08-31 3.47 3.48 3.37 3.43 39,315 - 0.29
2017-08-30 3.35 3.53 3.22 3.44 54,461 - 0.29
2017-08-29 3.49 3.8 3.3 3.35 47,399 - 0.29
2017-08-28 3.5 3.55 3.47 3.5 74,292 - 0.3
2017-08-25 3.54 3.54 3.44 3.47 24,618 - 0.3
2017-08-24 3.39 3.55 3.39 3.49 50,275 - 0.3
2017-08-23 3.39 3.56 3.33 3.38 88,271 - 0.29
2017-08-22 3.33 3.42 3.29 3.4 42,445 - 0.29
2017-08-21 3.45 3.52 3.31 3.36 19,153 - 0.29
2017-08-18 3.37 3.54 3.36 3.44 101,102 - 0.29
2017-08-17 3.5 3.52 3.28 3.34 57,752 - 0.29
2017-08-16 3.52 3.56 3.4 3.44 86,109 - 0.29
2017-08-15 3.61 3.62 3.39 3.52 127,982 - 0.3
2017-08-14 3.32 3.71 3.32 3.62 297,160 - 0.31
Get more Data

Inventure Foods Stock History Chart

View SNAK PE ratio, PS ratio stocks charts and compare with peers.
SNAK Chart
Note: Compare Inventure Foods stock price history with the index and industry peers.

Inventure Foods Stock Price History: Past 5 years

Max Stock Price14.28Mar 25,2014
Min Stock Price3.07Aug 09,2017
Avg Stock Price8.91

Inventure Foods Historical PE ratio: Past 5 years

Max PE Ratio43.27Mar 25,2014
Min PE Ratio16.75Apr 24,2015
Avg PE Ratio30.95

Inventure Foods Historical PS ratio: Past 5 years

Max PS Ratio1.34Feb 27,2014
Min PS Ratio0.24May 03,2017
Avg PS Ratio0.7

SNAK Industry Peers

Company Price Change (%)
Armanino Foods (AMNF)2.870 (0%)
Hf Foods Group (HFFG)14.620.12 (0.83%)
Senomyx (SNMX)1.470 (0%)
Glg Life Tech (GLGLF)0.720.01 (1.41%)
Jamba (JMBA)13.010 (0%)
Jamba (JMBA)13.010 (0%)
Pepsico (PEP)113.770.21 (0.18%)

Inventure Foods share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Inventure Foods stock analysis. The price and volume changes on a daily basis is provided in the Inventure Foods stock price history. An abnormally high daily 108,147 typically implies breaking news or earnings release. SNAK stock saw an opening price of $3.99, and a closing price of $4 on Dec 14, 2017. The company's P/S ratio was at a high of 1.34 on Feb 27, 2014 according to our Inventure Foods stock history data.