Village Super Market Stock Price History, VLGEA Historical Prices

Add to My Stocks
$23.9 $0.13 (0.54%) VLGEA stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Village Super Market stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Village Super Market price to earnings ratio data. The Village Super Market stock price history chart shows that the stock price was at a high of $39.23 on Sep 24, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 24.13 24.13 23.74 23.9 14,160 15.72 0.21
2018-02-21 23.5 24.25 23.5 24.03 19,408 15.81 0.22
2018-02-20 24.4 24.48 23.36 23.49 30,193 15.45 0.21
2018-02-16 24.78 24.94 24.4 24.44 20,874 16.08 0.22
2018-02-15 24.33 24.95 24.25 24.94 28,525 16.41 0.22
2018-02-14 24.28 24.57 24 24.25 19,542 15.95 0.22
2018-02-13 23.37 24.85 23.37 24.74 87,942 16.28 0.22
2018-02-12 23.86 23.86 23.33 23.51 27,343 15.47 0.21
2018-02-09 23.43 23.75 23.14 23.53 22,443 15.48 0.21
2018-02-08 23.28 23.62 23.01 23.24 43,492 15.29 0.21
2018-02-07 22.95 23.35 22.79 23.34 29,594 15.36 0.21
2018-02-06 22.32 23.22 21.95 22.97 48,958 15.11 0.21
2018-02-05 22.78 23 22.5 22.5 29,734 14.8 0.2
2018-02-02 23.15 23.29 22.85 22.89 28,571 15.06 0.21
2018-02-01 23.38 23.48 23.15 23.29 9,327 15.32 0.21
2018-01-31 23.71 23.71 23.37 23.48 24,266 15.45 0.21
2018-01-30 23.62 23.8 23.42 23.63 30,649 15.55 0.21
2018-01-29 23.95 24.01 23.76 23.79 29,623 15.65 0.21
2018-01-26 23.94 24.15 23.64 23.94 29,588 15.75 0.21
2018-01-25 23.81 23.95 23.73 23.89 42,505 15.72 0.21
2018-01-24 23.95 23.98 23.61 23.63 18,549 15.55 0.21
2018-01-23 23.77 23.91 23.55 23.79 17,519 15.65 0.21
2018-01-22 23.59 23.91 23.59 23.78 32,321 15.65 0.21
2018-01-19 23.15 23.59 23.14 23.59 46,613 15.52 0.21
2018-01-18 23.2 23.33 22.97 23.13 23,472 15.22 0.21
2018-01-17 22.99 23.25 22.9 23.23 13,533 15.28 0.21
2018-01-16 23.19 23.41 22.69 22.91 28,571 15.07 0.21
2018-01-10 22.75 23 22.65 22.79 8,126 14.99 0.2
2018-01-09 22.84 23.02 22.62 22.9 22,183 15.07 0.21
2018-01-08 22.99 23 22.57 22.79 33,144 15.5 0.2
2018-01-05 23.05 23.06 22.91 23 25,520 15.65 0.21
2018-01-04 23.04 23.1 22.7 22.91 21,344 15.59 0.21
2018-01-03 22.97 23.1 22.86 22.98 24,280 15.63 0.21
2018-01-02 22.96 23.75 22.96 23.24 38,134 15.81 0.21
2017-12-29 23.42 23.42 22.92 22.93 49,873 15.6 0.21
2017-12-28 23.15 23.53 23.15 23.41 26,656 15.93 0.21
2017-12-27 23.12 23.34 23.01 23.15 37,794 15.75 0.21
2017-12-26 23.3 23.39 23.05 23.13 25,985 15.74 0.21
2017-12-22 23.39 23.41 23 23.31 28,667 15.86 0.21
2017-12-21 23.04 23.48 23.02 23.4 27,676 15.92 0.21
2017-12-20 23.45 23.54 22.99 23 63,517 15.65 0.21
2017-12-19 23.42 23.75 23.27 23.52 54,891 16 0.21
2017-12-18 23.2 23.52 23.03 23.35 55,184 15.88 0.21
2017-12-14 23.14 23.2 22.87 23 68,432 15.65 0.21
2017-12-13 23.02 23.4 23.02 23.13 32,673 15.74 0.21
2017-12-12 23.32 23.32 22.95 23.01 42,664 15.65 0.21
2017-12-11 23.28 23.37 22.9 23.17 18,220 15.76 0.21
2017-12-08 23.44 23.6 23.16 23.26 27,156 14.54 0.19
2017-12-07 23.45 24.16 23.3 23.41 25,714 14.63 0.19
2017-12-06 23.84 24.88 23.22 23.42 38,547 14.64 0.19
2017-12-05 24.9 24.9 23.5 23.82 87,490 14.89 0.19
2017-12-04 24.82 25.49 24.82 25.44 20,219 15.9 0.2
2017-12-01 25.7 25.75 24.5 24.55 43,558 15.34 0.2
2017-11-30 26.24 26.35 25.51 25.65 47,181 16.03 0.21
2017-11-29 25.58 26.21 25.1 25.92 66,323 16.2 0.21
2017-11-28 25.24 25.59 24.88 25.58 37,634 15.99 0.2
2017-11-27 25.24 25.31 25.02 25.13 17,699 15.71 0.2
2017-11-24 25.41 25.43 24.31 25.24 9,647 15.78 0.2
2017-11-23 0 0 0 25.34 0 - -
2017-11-22 24.8 25.4 24.8 25.34 36,491 15.84 0.2
2017-11-21 24.4 24.84 24.34 24.77 30,057 15.48 0.2
2017-11-20 24.13 24.54 23.79 24.26 27,247 15.16 0.19
2017-11-17 23.71 24.3 23.71 24.23 30,658 15.14 0.19
2017-11-16 23.7 24.16 23.56 23.8 39,801 14.88 0.19
2017-11-15 23.44 23.98 23.44 23.53 15,617 14.71 0.19
2017-11-14 23.43 23.78 23.26 23.55 26,035 14.72 0.19
2017-11-13 23.44 23.6 23.01 23.47 29,346 14.67 0.19
2017-11-10 23.35 23.98 23.35 23.53 17,007 14.71 0.19
2017-11-09 23.49 23.57 23 23.3 33,388 14.56 0.19
2017-11-08 23.59 23.71 23.4 23.51 33,538 14.69 0.19
2017-11-07 24.11 24.24 23.26 23.67 50,808 14.79 0.19
2017-11-06 23.9 24.25 23.63 24.09 27,955 15.06 0.19
2017-11-03 24.23 24.4 23.77 23.9 31,422 14.94 0.19
2017-11-02 23.89 24.3 23.75 24.22 30,225 15.14 0.19
2017-11-01 24 24.84 23.69 23.81 87,384 14.88 0.19
2017-10-31 23.71 24.1 23.42 23.99 63,271 14.99 0.19
2017-10-30 24.37 24.39 23.6 23.71 48,219 14.82 0.19
2017-10-27 24.53 24.53 24.12 24.37 27,642 15.23 0.2
2017-10-26 24.41 24.8 24.35 24.42 31,305 15.26 0.2
2017-10-25 24.24 24.24 23.98 24.22 24,822 15.14 0.19
2017-10-24 24.27 24.32 23.98 24.23 26,978 15.14 0.19
2017-10-23 23.88 24.35 23.88 24.19 27,939 15.12 0.19
2017-10-20 24.3 24.3 23.82 23.87 27,166 14.92 0.19
2017-10-19 24.32 24.63 24.07 24.13 35,442 15.08 0.19
2017-10-18 24.73 24.9 24.24 24.31 40,456 15.19 0.19
2017-10-17 24.39 24.85 24.22 24.55 37,884 15.34 0.2
2017-10-16 24.92 25.19 24.21 24.23 135,094 15.14 0.19
2017-10-13 24.61 25.29 24.53 24.91 26,223 15.57 0.2
2017-10-12 24.89 24.94 24.5 24.68 23,880 15.43 0.2
Get more Data

Village Super Market Stock History Chart

View VLGEA PE ratio, PS ratio stocks charts and compare with peers.
VLGEA Chart
Note: Compare Village Super Market stock price history with the index and industry peers.

Village Super Market Stock Price History: Past 5 years

Max Stock Price39.23Sep 24,2013
Min Stock Price19.22Aug 15,2014
Avg Stock Price28.36

Village Super Market Historical PE ratio: Past 5 years

Max PE Ratio79.29Oct 31,2014
Min PE Ratio10.65Jan 20,2016
Avg PE Ratio24.86

Village Super Market Historical PS ratio: Past 5 years

Max PS Ratio0.32May 20,2013
Min PS Ratio0.16Aug 15,2014
Avg PS Ratio0.23

VLGEA Industry Peers

Company Price Change (%)
Weis Markets (WMK)38.120.38 (0.99%)
Ingles Markets (IMKTA)320.4 (1.23%)
Whole Foods Market (WFM)41.990 (0%)
Kroger (KR)27.220.19 (0.69%)
Safeway (SWY)35.10.04 (0.11%)
Supervalu (SVU)13.810.4 (2.81%)
Safeway (SWY)35.10.04 (0.11%)

We provide Village Super Market share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Village Super Market stock analysis. Village Super Market stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. VLGEA stock closed at $23.9 and traded with a volume of 14,160 on the last trading day. Looking at Village Super Market stock history data, the P/S ratio was at a low of 0.16 on Aug 15, 2014.