Springsnow Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.76	9.89	9.54	9.63	9.63	-1.33%	4,418,637
May 28, 2026	9.76	9.94	9.51	9.76	9.76	-0.10%	3,520,200
May 27, 2026	10.00	10.01	9.48	9.77	9.77	-2.10%	5,621,330
May 26, 2026	10.26	10.28	9.98	9.98	9.98	-2.25%	4,356,271
May 25, 2026	10.51	10.61	10.10	10.21	10.21	-2.39%	3,615,700
May 22, 2026	10.30	10.51	10.08	10.46	10.46	2.05%	3,634,500
May 21, 2026	10.68	10.82	10.18	10.25	10.25	-4.03%	4,073,294
May 20, 2026	10.75	10.76	10.51	10.68	10.68	-1.11%	3,137,200
May 19, 2026	10.87	11.00	10.65	10.80	10.80	-1.01%	2,670,500
May 18, 2026	10.76	10.94	10.63	10.91	10.91	1.39%	3,457,478
May 15, 2026	10.90	10.99	10.68	10.76	10.76	-1.56%	4,038,144
May 14, 2026	10.89	11.06	10.72	10.93	10.93	0.64%	3,861,544
May 13, 2026	10.96	11.00	10.76	10.86	10.86	-0.64%	3,931,401
May 12, 2026	11.30	11.34	10.91	10.93	10.93	-2.76%	4,313,153
May 11, 2026	11.31	11.35	11.12	11.24	11.24	-0.18%	4,634,800
May 8, 2026	11.23	11.33	11.11	11.26	11.26	0.81%	3,592,300
May 7, 2026	11.21	11.39	11.13	11.17	11.17	-	5,491,200
May 6, 2026	11.34	11.48	11.02	11.17	11.17	-1.50%	8,541,900
Apr 30, 2026	11.23	11.37	11.14	11.34	11.34	0.89%	4,872,100
Apr 29, 2026	10.94	11.31	10.94	11.24	11.24	2.74%	4,403,225
Apr 28, 2026	10.91	11.04	10.80	10.94	10.94	-	3,767,700
Apr 27, 2026	10.78	10.99	10.51	10.94	10.94	1.67%	4,833,800
Apr 24, 2026	10.49	10.81	10.46	10.76	10.76	2.48%	4,933,252
Apr 23, 2026	10.80	10.90	10.41	10.50	10.50	-3.40%	6,060,271
Apr 22, 2026	10.95	11.04	10.83	10.87	10.87	-1.18%	2,867,837
Apr 21, 2026	10.91	11.19	10.91	11.00	11.00	0.36%	3,918,600
Apr 20, 2026	10.82	10.98	10.80	10.96	10.96	0.46%	2,923,200
Apr 17, 2026	11.02	11.06	10.80	10.91	10.91	-0.91%	3,070,132
Apr 16, 2026	10.79	11.05	10.63	11.01	11.01	2.71%	3,541,900
Apr 15, 2026	10.88	10.88	10.69	10.72	10.72	-0.92%	3,031,956
Apr 14, 2026	10.99	11.05	10.61	10.82	10.82	-0.28%	3,976,100
Apr 13, 2026	10.92	10.94	10.71	10.85	10.85	-0.73%	3,117,400
Apr 10, 2026	10.90	11.03	10.75	10.93	10.93	0.74%	3,085,599
Apr 9, 2026	11.14	11.19	10.75	10.85	10.85	-2.52%	3,696,925
Apr 8, 2026	11.08	11.15	10.90	11.13	11.13	3.25%	3,836,900
Apr 7, 2026	10.33	10.86	10.21	10.78	10.78	4.15%	4,904,300
Apr 3, 2026	10.90	10.90	10.33	10.35	10.35	-4.52%	4,201,600
Apr 2, 2026	11.04	11.14	10.70	10.84	10.84	-1.81%	4,078,612
Apr 1, 2026	11.23	11.24	10.97	11.04	11.04	-0.09%	3,057,600
Mar 31, 2026	11.11	11.29	10.96	11.05	11.05	-0.81%	4,356,600
Mar 30, 2026	10.65	11.14	10.65	11.14	11.14	2.30%	4,340,024
Mar 27, 2026	10.51	10.93	10.51	10.89	10.89	2.06%	3,852,300
Mar 26, 2026	10.80	10.97	10.59	10.67	10.67	-1.11%	4,226,400
Mar 25, 2026	10.69	10.84	10.59	10.79	10.79	2.57%	6,243,688
Mar 24, 2026	10.20	10.55	9.92	10.52	10.52	5.73%	7,362,500
Mar 23, 2026	10.31	10.47	9.85	9.95	9.95	-5.95%	7,490,001
Mar 20, 2026	11.19	11.27	10.50	10.58	10.58	-5.54%	7,505,124
Mar 19, 2026	11.55	11.64	11.14	11.20	11.20	-3.28%	4,423,500
Mar 18, 2026	11.49	11.60	11.30	11.58	11.58	0.96%	3,812,942
Mar 17, 2026	11.63	11.81	11.45	11.47	11.47	-1.29%	4,239,600