Springsnow Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	11.66	11.87	11.58	11.62	11.62	-0.60%	4,166,700
Mar 13, 2026	11.51	11.82	11.51	11.69	11.69	0.78%	3,730,900
Mar 12, 2026	11.67	11.75	11.58	11.60	11.60	-0.17%	2,810,200
Mar 11, 2026	11.75	11.82	11.60	11.62	11.62	-1.19%	3,076,800
Mar 10, 2026	11.55	11.79	11.54	11.76	11.76	2.62%	3,306,700
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