Springsnow Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.40	11.57	11.29	11.46	11.46	-0.43%	5,212,503
Mar 6, 2026	11.03	11.53	10.93	11.51	11.51	4.45%	4,891,625
Mar 5, 2026	11.18	11.29	11.01	11.02	11.02	-	5,045,691
Mar 4, 2026	10.98	11.15	10.87	11.02	11.02	-0.81%	4,524,300
Mar 3, 2026	11.36	11.49	11.08	11.11	11.11	-1.68%	5,493,842
Mar 2, 2026	11.47	11.68	11.21	11.30	11.30	-3.34%	6,012,425
Feb 27, 2026	11.64	11.70	11.55	11.69	11.69	0.43%	3,409,900
Feb 26, 2026	11.78	11.81	11.47	11.64	11.64	-0.51%	4,981,125
Feb 25, 2026	11.89	11.99	11.69	11.70	11.70	-1.35%	4,206,800
Feb 24, 2026	11.78	11.91	11.74	11.86	11.86	1.45%	4,539,900
Feb 13, 2026	11.74	11.86	11.69	11.69	11.69	0.43%	3,894,624
Feb 12, 2026	11.86	11.90	11.63	11.64	11.64	-1.77%	5,071,700
Feb 11, 2026	12.02	12.03	11.83	11.85	11.85	-1.09%	4,746,675
Feb 10, 2026	12.19	12.19	11.85	11.98	11.98	-1.72%	5,152,075
Feb 9, 2026	12.19	12.25	12.02	12.19	12.19	1.67%	5,885,350
Feb 6, 2026	11.95	12.16	11.90	11.99	11.99	-0.33%	5,294,800
Feb 5, 2026	11.94	12.21	11.83	12.03	12.03	0.92%	6,451,846
Feb 4, 2026	11.74	12.03	11.69	11.92	11.92	1.53%	6,851,825
Feb 3, 2026	11.71	11.85	11.53	11.74	11.74	0.60%	8,396,379
Feb 2, 2026	11.87	11.92	11.60	11.67	11.67	-0.68%	7,876,300
Jan 30, 2026	11.52	11.90	11.35	11.75	11.75	2.00%	10,122,500
Jan 29, 2026	11.44	11.63	11.38	11.52	11.52	-0.26%	4,882,028
Jan 28, 2026	11.70	11.71	11.48	11.55	11.55	-0.94%	3,300,799
Jan 27, 2026	11.85	11.85	11.40	11.66	11.66	-1.27%	3,872,252
Jan 26, 2026	11.82	11.87	11.60	11.81	11.81	-0.08%	4,012,800
Jan 23, 2026	11.91	11.95	11.70	11.82	11.82	-0.08%	3,675,712
Jan 22, 2026	11.70	11.89	11.59	11.83	11.83	1.11%	3,840,200
Jan 21, 2026	11.58	11.72	11.42	11.70	11.70	0.34%	4,077,000
Jan 20, 2026	11.60	11.70	11.48	11.66	11.66	0.87%	4,730,200
Jan 19, 2026	11.24	11.59	11.14	11.56	11.56	3.96%	5,127,600
Jan 16, 2026	11.19	11.24	11.04	11.12	11.12	-0.54%	3,510,185
Jan 15, 2026	11.11	11.25	10.99	11.18	11.18	0.81%	3,553,300
Jan 14, 2026	11.14	11.22	10.91	11.09	11.09	-0.45%	4,167,200
Jan 13, 2026	11.17	11.23	10.98	11.14	11.14	-0.27%	4,477,700
Jan 12, 2026	11.19	11.19	10.98	11.17	11.17	0.99%	4,389,135
Jan 9, 2026	11.02	11.10	10.88	11.06	11.06	0.64%	3,311,552
Jan 8, 2026	10.76	11.11	10.68	10.99	10.99	1.67%	3,752,765
Jan 7, 2026	10.90	11.05	10.71	10.81	10.81	-1.37%	3,839,252
Jan 6, 2026	10.96	11.08	10.84	10.96	10.96	0.37%	4,095,000
Jan 5, 2026	11.01	11.26	10.92	10.92	10.92	-0.73%	4,277,194
Dec 31, 2025	10.96	11.03	10.77	11.00	11.00	0.82%	3,349,700
Dec 30, 2025	10.99	11.08	10.79	10.91	10.91	-0.73%	2,962,000
Dec 29, 2025	11.03	11.07	10.77	10.99	10.99	-	4,374,200
Dec 26, 2025	11.17	11.27	10.98	10.99	10.99	-1.35%	2,935,800
Dec 25, 2025	11.09	11.19	11.03	11.14	11.14	0.36%	2,641,900
Dec 24, 2025	11.20	11.22	11.06	11.10	11.10	-0.54%	3,184,820
Dec 23, 2025	11.30	11.33	11.00	11.16	11.16	-0.62%	4,125,420
Dec 22, 2025	11.33	11.45	11.18	11.23	11.23	-0.97%	4,045,280
Dec 19, 2025	11.00	11.36	10.03	11.34	11.34	3.47%	5,752,500
Dec 18, 2025	10.61	11.08	10.61	10.96	10.96	2.81%	5,505,599