Springsnow Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	8.57	8.94	8.48	8.88	-	3.26%	2,117,900
Jun 22, 2026	8.46	8.62	8.15	8.60	8.60	1.18%	3,846,608
Jun 18, 2026	8.46	8.59	8.30	8.50	8.50	0.12%	3,521,200
Jun 17, 2026	8.86	8.86	8.55	8.59	8.49	-3.16%	4,604,539
Jun 16, 2026	8.93	8.94	8.56	8.87	8.77	0.11%	4,866,331
Jun 15, 2026	9.05	9.24	8.82	8.86	8.76	-1.77%	4,724,300
Jun 12, 2026	8.96	9.09	8.79	9.02	8.91	1.23%	3,278,000
Jun 11, 2026	8.92	9.05	8.76	8.91	8.81	-1.11%	3,008,403
Jun 10, 2026	9.08	9.14	8.83	9.01	8.91	-0.88%	3,096,700
Jun 9, 2026	9.08	9.27	8.91	9.09	8.98	-0.11%	3,744,001
Jun 8, 2026	9.05	9.45	8.90	9.10	8.99	-2.15%	4,353,400
Jun 5, 2026	9.16	9.42	8.95	9.30	9.19	2.65%	5,069,700
Jun 4, 2026	9.32	9.40	8.96	9.06	8.95	-2.79%	3,989,046
Jun 3, 2026	9.58	9.58	9.23	9.32	9.21	-2.20%	4,520,100
Jun 2, 2026	10.09	10.17	9.47	9.53	9.42	-4.89%	5,740,700
Jun 1, 2026	9.55	10.07	9.44	10.02	9.90	4.05%	5,405,844
May 29, 2026	9.76	9.89	9.54	9.63	9.52	-1.33%	4,418,637
May 28, 2026	9.76	9.94	9.51	9.76	9.65	-0.10%	3,520,200
May 27, 2026	10.00	10.01	9.48	9.77	9.66	-2.10%	5,621,330
May 26, 2026	10.26	10.28	9.98	9.98	9.86	-2.25%	4,356,271
May 25, 2026	10.51	10.61	10.10	10.21	10.09	-2.39%	3,615,700
May 22, 2026	10.30	10.51	10.08	10.46	10.34	2.05%	3,634,500
May 21, 2026	10.68	10.82	10.18	10.25	10.13	-4.03%	4,073,294
May 20, 2026	10.75	10.76	10.51	10.68	10.56	-1.11%	3,137,200
May 19, 2026	10.87	11.00	10.65	10.80	10.67	-1.01%	2,670,500
May 18, 2026	10.76	10.94	10.63	10.91	10.78	1.39%	3,457,478
May 15, 2026	10.90	10.99	10.68	10.76	10.63	-1.56%	4,038,144
May 14, 2026	10.89	11.06	10.72	10.93	10.80	0.64%	3,861,544
May 13, 2026	10.96	11.00	10.76	10.86	10.73	-0.64%	3,931,401
May 12, 2026	11.30	11.34	10.91	10.93	10.80	-2.76%	4,313,153
May 11, 2026	11.31	11.35	11.12	11.24	11.11	-0.18%	4,634,800
May 8, 2026	11.23	11.33	11.11	11.26	11.13	0.81%	3,592,300
May 7, 2026	11.21	11.39	11.13	11.17	11.04	-	5,491,200
May 6, 2026	11.34	11.48	11.02	11.17	11.04	-1.50%	8,541,900
Apr 30, 2026	11.23	11.37	11.14	11.34	11.21	0.89%	4,872,100
Apr 29, 2026	10.94	11.31	10.94	11.24	11.11	2.74%	4,403,225
Apr 28, 2026	10.91	11.04	10.80	10.94	10.81	-	3,767,700
Apr 27, 2026	10.78	10.99	10.51	10.94	10.81	1.67%	4,833,800
Apr 24, 2026	10.49	10.81	10.46	10.76	10.63	2.48%	4,933,252
Apr 23, 2026	10.80	10.90	10.41	10.50	10.38	-3.40%	6,060,271
Apr 22, 2026	10.95	11.04	10.83	10.87	10.74	-1.18%	2,867,837
Apr 21, 2026	10.91	11.19	10.91	11.00	10.87	0.36%	3,918,600
Apr 20, 2026	10.82	10.98	10.80	10.96	10.83	0.46%	2,923,200
Apr 17, 2026	11.02	11.06	10.80	10.91	10.78	-0.91%	3,070,132
Apr 16, 2026	10.79	11.05	10.63	11.01	10.88	2.71%	3,541,900
Apr 15, 2026	10.88	10.88	10.69	10.72	10.60	-0.92%	3,031,956
Apr 14, 2026	10.99	11.05	10.61	10.82	10.69	-0.28%	3,976,100
Apr 13, 2026	10.92	10.94	10.71	10.85	10.72	-0.73%	3,117,400
Apr 10, 2026	10.90	11.03	10.75	10.93	10.80	0.74%	3,085,599
Apr 9, 2026	11.14	11.19	10.75	10.85	10.72	-2.52%	3,696,925