Village Super Market Stock Price History, VLGEA Historical Prices

Add to My Stocks
$24.01 $0.07 (0.29%) VLGEA stock closing price Sep 22, 2017 (Closing)

The 10 year data of Village Super Market stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Village Super Market P/E ratio, and PS ratio. The Village Super Market stock price history chart shows that the stock price was at a low of 18.8 on 07 Jul, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2224.0624.2623.9024.011795513.880.19
2017-09-2124.3024.4023.8823.945590613.840.19
2017-09-2023.3624.5623.3624.435896114.120.19
2017-09-1923.5223.7123.3523.4512969313.560.18
2017-09-1823.5623.6023.3423.384188213.510.18
2017-09-1523.5623.8423.3323.416079213.530.18
2017-09-1423.8223.8223.3123.421729813.540.18
2017-09-1323.5924.3923.5823.742842213.720.19
2017-09-1223.2223.7023.2223.652169813.670.19
2017-09-1123.1723.3323.1723.228603113.420.18
2017-09-0823.1523.3523.0223.102102213.350.18
2017-09-0723.2223.2923.0823.182217713.400.18
2017-09-0623.1423.6423.1423.242480213.430.18
2017-09-0523.5123.5623.0023.142637813.380.18
2017-09-0123.2123.6323.2123.501857713.580.18
2017-08-3123.2223.5623.0023.133045513.370.18
2017-08-3023.2023.4523.0223.211466313.420.18
2017-08-2922.8723.4422.8023.192738113.410.18
2017-08-2823.3523.6622.8122.902601213.240.18
2017-08-2523.2623.4523.0623.334204813.490.18
2017-08-2423.6623.9023.1523.223919813.420.18
2017-08-2323.8323.8623.5623.602521813.640.19
2017-08-2223.8024.0523.6223.882487513.800.19
2017-08-2123.5823.8723.0023.794415813.750.19
2017-08-1823.5023.7923.1123.464970413.560.18
2017-08-1723.9524.0023.5123.593736013.640.19
2017-08-1624.1224.1523.9523.971681513.860.19
2017-08-1524.3224.3223.9624.022548113.880.19
2017-08-1424.2124.4523.9124.452977214.130.19
2017-08-1124.2024.2223.9324.062146113.910.19
2017-08-1024.0824.2924.0024.162151813.970.19
2017-08-0924.2024.4324.0024.142816713.950.19
2017-08-0824.8124.9124.1224.232596514.010.19
2017-08-0724.4924.9124.4324.823555714.350.19
2017-08-0424.2524.5524.1224.481975714.150.19
2017-08-0324.8524.8824.1224.233314414.010.19
2017-08-0225.0325.0324.5524.801966514.340.19
2017-08-0124.7725.1524.4225.044383214.470.20
2017-07-3124.3324.8024.2324.733675214.300.19
2017-07-2824.3024.5424.1624.253255914.020.19
2017-07-2724.5824.7524.1624.234051714.010.19
2017-07-2624.5324.7524.4124.563018014.200.19
2017-07-2524.2424.8224.2224.425117014.120.19
2017-07-2424.3724.3723.7524.095357813.930.19
2017-07-2124.5824.5824.0924.163816013.970.19
2017-07-2024.3824.4524.2024.384803214.090.19
2017-07-1924.3224.4524.1824.293616514.040.19
2017-07-1824.1424.4023.9424.323844714.060.19
2017-07-1724.2024.5224.0224.165039513.970.19
2017-07-1424.3924.3924.0024.192842313.980.19
2017-07-1324.2624.5824.2324.393884714.100.19
2017-07-1224.1424.4724.0524.143521213.950.19
2017-07-1123.9524.2223.7623.973631213.860.19
2017-07-1024.4524.9923.7923.963573313.850.19
2017-07-0724.6024.9323.9524.464550314.140.19
2017-07-0625.0625.0624.5524.584372814.210.19
2017-07-0525.7525.7525.0225.182373114.560.20
2017-07-0326.2326.2325.2625.872622514.950.20
2017-06-3026.2526.3725.8925.924172314.980.20
2017-06-2926.1226.2125.5826.195274515.140.21
2017-06-2825.5926.4425.5926.124727815.100.21
2017-06-2725.6825.9325.4225.542936114.760.20
2017-06-2625.6025.8525.3125.813070414.920.20
2017-06-2325.2125.3025.0025.238160514.580.20
2017-06-2225.0025.1324.9125.003312814.450.20
2017-06-2125.0125.3625.0025.002553214.450.20
2017-06-2025.3025.5124.8825.004152314.450.20
2017-06-1924.6425.5524.2525.295976814.620.20
2017-06-1624.8025.1122.4425.0312734114.470.20
2017-06-1525.8625.9724.9525.042885214.470.20
2017-06-1426.0126.0125.7525.872154514.950.20
2017-06-1326.2426.3325.5126.002618115.030.20
2017-06-1226.1626.5225.9526.242581715.170.21
2017-06-0926.1526.4625.7626.164715615.120.21
2017-06-0826.9126.9826.0926.153005115.120.21
2017-06-0725.0827.4225.0827.054001615.640.21
2017-06-0625.2825.6024.8825.072500914.490.20
2017-06-0525.2525.5425.2025.261523614.600.20
2017-06-0225.1625.6725.0825.143560114.530.20
2017-06-0124.9725.4224.8925.133265914.530.20
2017-05-3125.0125.0124.8824.883031914.380.20
2017-05-3024.9025.1424.9024.962327014.430.20
2017-05-290.000.000.0025.040N/AN/A
2017-05-2625.0025.4324.9725.042092014.470.20
2017-05-2525.0725.1924.9625.001224014.450.20
2017-05-2425.1825.4324.9525.072323714.490.20
2017-05-2325.4125.4725.0125.08955314.500.20
2017-05-2224.9925.4924.9925.391623414.680.20
2017-05-1924.9325.1024.9325.012806414.460.20
Get more Data

Village Super Market Stock 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 Historical Prices: Past 5 years

Max Stock Price 39.23 Sep 24,2013
Min Stock Price 19.22 Aug 15,2014
Avg Stock Price 29.22

Village Super Market Historical PE ratio: Past 5 years

Max PE Ratio 79.29 Oct 31,2014
Min PE Ratio 10.65 Jan 20,2016
Avg PE Ratio 24.86

Village Super Market Historical PS ratio: Past 5 years

Max PS Ratio 0.32 May 20,2013
Min PS Ratio 0.16 Aug 15,2014
Avg PS Ratio 0.24

VLGEA Industry Peers

Company Price Change (%)
Weis Markets (WMK)42.610.14 (0.33%)
Ingles Markets (IMKTA)24.50.1 (0.41%)
Fairway (FWMHQ)0.010 (0%)
Roundy's (RNDY)3.60.02 (0.56%)
Whole Foods Market (WFM)41.990 (0%)
Kroger (KR)20.150.07 (0.35%)
Safeway (SWY)35.10.04 (0.11%)

Village Super Market historical quotes helps an investor analyze a company's history and do 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. The daily volume changes indicate the investor interest in the stock.   VLGEA saw an opening price of 24.06, and a closing price of 24.01 on 22 Sep, 2017. The company's P/S ratio was at a high of 0.32 on 24 Sep, 2013 according to our Village Super Market stock market history data. .