Village Super Market Stock Price History, VLGEA Historical Prices

Add to My Stocks
$28.79 $0.33 (1.16%) VLGEA stock closing price Jun 18, 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
2018-06-18 28.41 28.86 28.28 28.79 27,395 16.94 0.23
2018-06-15 28.45 28.59 28.03 28.46 37,997 16.74 0.23
2018-06-14 28.42 28.6 28.25 28.58 25,813 16.81 0.23
2018-06-13 28.24 28.79 28.08 28.3 17,898 16.65 0.23
2018-06-12 28.94 28.94 28.05 28.25 32,339 16.62 0.23
2018-06-11 28.92 29.24 28.88 28.96 21,551 16.46 0.26
2018-06-08 28.62 29.23 28.62 28.93 19,126 16.44 0.26
2018-06-07 28.23 28.68 27.5 28.64 47,576 16.27 0.26
2018-06-06 28.96 29.16 27.87 28.29 69,027 16.07 0.25
2018-06-05 30.09 30.09 28.6 28.9 25,189 16.42 0.26
2018-06-04 29.2 29.25 29.04 29.11 19,602 16.54 0.26
2018-06-01 29.16 29.45 29 29.11 28,840 16.54 0.26
2018-05-31 29.35 29.96 28.91 29.04 35,763 16.5 0.26
2018-05-30 29.85 30.31 29.32 29.33 71,359 16.67 0.26
2018-05-29 29.9 29.99 29.64 29.88 30,252 16.98 0.27
2018-05-25 29.36 29.91 29.32 29.9 22,066 16.99 0.27
2018-05-24 29.55 29.6 29.13 29.34 15,858 16.67 0.26
2018-05-23 28.9 29.71 28.88 29.56 36,185 16.8 0.27
2018-05-22 28.7 28.92 28.64 28.92 16,897 16.43 0.26
2018-05-21 28.27 28.79 28.12 28.79 22,824 16.36 0.26
2018-05-18 28.41 28.49 28.1 28.16 19,081 16 0.25
2018-05-17 28.18 28.55 27.98 28.36 54,820 16.11 0.25
2018-05-16 27.74 28.14 27.65 28.03 15,698 15.93 0.25
2018-05-15 27.34 27.84 27.18 27.78 12,979 15.78 0.25
2018-05-14 27.38 27.48 27.29 27.33 10,448 15.53 0.25
2018-05-11 27.47 27.7 27.26 27.33 9,736 15.53 0.25
2018-05-10 27.67 27.74 27.29 27.39 15,105 15.56 0.25
2018-05-09 27.83 28.14 27.27 27.68 28,113 15.73 0.25
2018-05-08 27.43 27.77 27.31 27.7 23,557 15.74 0.25
2018-05-07 27.77 27.78 27.34 27.53 29,031 15.64 0.25
2018-05-04 27.26 27.87 27.19 27.74 25,679 15.76 0.25
2018-05-03 27.35 27.42 27.04 27.21 24,912 15.46 0.24
2018-05-02 27.17 27.44 26.79 27.32 26,016 15.52 0.25
2018-05-01 27.19 27.2 26.61 27.19 23,058 15.45 0.24
2018-04-30 27.08 27.41 26.95 27.2 19,150 15.46 0.24
2018-04-27 27.04 27.6 26.65 27.07 18,833 15.38 0.24
2018-04-26 27.54 27.68 27.01 27.04 20,532 15.36 0.24
2018-04-25 27.24 27.6 27.17 27.49 15,496 15.62 0.25
2018-04-24 27.32 27.56 27.1 27.23 19,956 15.47 0.24
2018-04-23 27.16 27.31 26.88 27.21 14,803 15.46 0.24
2018-04-20 26.75 27.24 26.75 27.15 19,482 15.43 0.24
2018-04-19 26.97 27.27 26.75 26.83 12,940 15.24 0.24
2018-04-18 27.24 27.44 27 27 9,970 15.34 0.24
2018-04-17 27.29 27.49 27.01 27.23 18,331 15.47 0.24
2018-04-16 26.25 27.5 26.2 27.18 24,514 15.44 0.24
2018-04-13 26.46 26.51 26.17 26.26 15,612 14.92 0.24
2018-04-12 27.45 27.47 26.43 26.53 17,585 15.07 0.24
2018-04-11 27 27.51 26.9 27.45 11,823 15.6 0.25
2018-04-10 27.95 28 27.04 27.06 25,455 15.38 0.24
2018-04-09 27.21 27.96 26.82 27.79 56,359 15.79 0.25
2018-04-06 26.54 27.16 26.43 27.09 37,009 15.39 0.24
2018-04-05 26.51 26.71 25.84 26.6 23,170 15.11 0.24
2018-04-04 25.29 26.73 25.06 26.51 31,526 15.06 0.24
2018-04-03 26.32 26.44 25.75 25.75 26,711 14.63 0.23
2018-04-02 26.38 26.73 25.74 26.21 35,213 14.89 0.24
2018-03-30 0 0 0 26.37 0 - -
2018-03-29 26.34 26.5 26.03 26.37 46,438 14.98 0.24
2018-03-28 26.04 26.34 25.48 26.3 34,081 14.94 0.24
2018-03-27 25.74 26.25 25.16 26.03 44,981 14.79 0.23
2018-03-26 25.5 25.75 25.25 25.74 29,225 14.63 0.23
2018-03-23 25.33 25.4 25.09 25.23 48,508 14.34 0.23
2018-03-22 25.31 25.6 25.24 25.34 14,585 14.4 0.23
2018-03-21 25.09 25.49 25.02 25.43 15,679 14.45 0.23
2018-03-20 25.26 25.26 25 25.08 13,133 14.25 0.23
2018-03-19 25.51 25.61 24.9 25.18 17,234 14.31 0.23
2018-03-16 25.02 25.7 25.02 25.42 54,560 14.44 0.23
2018-03-15 24.93 25.26 24.35 25.07 26,416 14.24 0.22
2018-03-14 25.34 25.34 24.88 24.94 25,390 14.17 0.22
2018-03-13 24.88 25.97 24.88 25.2 46,034 14.32 0.23
2018-03-12 24.68 24.8 24.5 24.79 22,031 14.09 0.22
2018-03-09 24.02 24.85 23.96 24.59 23,279 13.97 0.22
2018-03-08 24.09 24.09 23.76 23.89 16,045 13.57 0.21
2018-03-07 24.12 24.25 23.8 24.07 24,803 15.84 0.22
2018-03-06 23.79 24.06 23.6 23.99 14,104 15.78 0.22
2018-03-05 24.06 24.18 23.39 23.73 20,635 15.61 0.21
2018-03-02 23.4 24.15 23.4 24.15 11,214 15.89 0.22
2018-03-01 23.67 23.91 23.3 23.45 24,201 15.43 0.21
2018-02-28 24.2 24.4 23.7 23.7 15,559 15.59 0.21
2018-02-27 24.63 24.92 24.16 24.19 23,349 15.91 0.22
2018-02-26 24 24.57 23.94 24.51 18,143 16.13 0.22
2018-02-23 23.9 23.98 23.76 23.97 14,822 15.77 0.21
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
2018-02-19 0 0 0 24.44 0 - -
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 28,574 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
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 Price27.86

Village Super Market Historical PE ratio: Past 5 years

Max PE Ratio79.29Oct 31,2014
Min PE Ratio10.65Jan 20,2016
Avg PE Ratio24.9

Village Super Market Historical PS ratio: Past 5 years

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

VLGEA Industry Peers

Company Price Change (%)
The Fresh Market (TFM)28.510.02 (0.07%)
Ingles Markets (IMKTA)29.80.4 (1.36%)
Whole Foods Market (WFM)41.990 (0%)
Kroger (KR)26.010.13 (0.5%)
Safeway (SWY)35.10.04 (0.11%)
Supervalu (SVU)20.640.79 (3.98%)
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 $28.79 and traded with a volume of 27,395 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.