Standard Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.65	29.80	29.50	29.70	29.70	0.17%	575,032
Jan 8, 2026	29.80	29.95	29.60	29.65	29.65	-0.50%	1,026,323
Jan 7, 2026	29.90	29.90	29.70	29.80	29.80	-0.33%	831,944
Jan 6, 2026	30.00	30.10	29.75	29.90	29.90	-0.33%	715,545
Jan 5, 2026	30.10	30.10	29.75	30.00	30.00	-0.50%	1,327,773
Jan 2, 2026	30.15	30.35	30.10	30.15	30.15	-0.17%	392,375
Dec 31, 2025	30.20	30.45	30.20	30.20	30.20	-0.33%	411,082
Dec 30, 2025	30.50	30.50	30.15	30.30	30.30	-0.82%	565,454
Dec 29, 2025	30.50	30.60	30.40	30.55	30.55	0.33%	417,071
Dec 26, 2025	30.50	30.60	30.40	30.45	30.45	-0.16%	260,684
Dec 24, 2025	30.65	30.70	30.40	30.50	30.50	-0.49%	362,531
Dec 23, 2025	30.75	30.90	30.50	30.65	30.65	-0.33%	305,254
Dec 22, 2025	30.85	30.90	30.50	30.75	30.75	-0.32%	271,814
Dec 19, 2025	30.40	30.85	30.40	30.85	30.85	1.15%	493,188
Dec 18, 2025	30.35	30.55	30.30	30.50	30.50	0.49%	250,914
Dec 17, 2025	30.50	30.60	30.30	30.35	30.35	-0.49%	300,953
Dec 16, 2025	30.45	30.55	30.35	30.50	30.50	-0.65%	407,678
Dec 15, 2025	30.70	30.75	30.55	30.70	30.70	-	267,016
Dec 12, 2025	30.70	30.80	30.65	30.70	30.70	0.33%	233,947
Dec 11, 2025	30.60	30.75	30.40	30.60	30.60	-	388,233
Dec 10, 2025	30.50	30.70	30.45	30.60	30.60	0.33%	444,139
Dec 9, 2025	30.80	30.80	30.50	30.50	30.50	-0.97%	244,302
Dec 8, 2025	30.90	30.90	30.75	30.80	30.80	-0.32%	271,220
Dec 5, 2025	31.10	31.10	30.85	30.90	30.90	-0.96%	289,469
Dec 4, 2025	31.10	31.25	31.00	31.20	31.20	-0.16%	267,229
Dec 3, 2025	31.30	31.35	31.10	31.25	31.25	-0.32%	363,041
Dec 2, 2025	31.00	31.40	30.80	31.35	31.35	1.29%	699,247
Dec 1, 2025	30.40	31.20	30.35	30.95	30.95	1.48%	588,081
Nov 28, 2025	30.60	30.65	30.45	30.50	30.50	-0.81%	352,598
Nov 27, 2025	30.60	30.80	30.60	30.75	30.75	-	298,728
Nov 26, 2025	30.40	30.75	30.40	30.75	30.75	0.65%	301,716
Nov 25, 2025	30.80	30.80	30.35	30.55	30.55	-0.81%	353,844
Nov 24, 2025	30.50	30.80	30.50	30.80	30.80	0.98%	577,761
Nov 21, 2025	30.35	30.50	30.30	30.50	30.50	0.49%	389,506
Nov 20, 2025	30.25	30.50	30.25	30.35	30.35	0.50%	309,546
Nov 19, 2025	30.40	30.40	30.05	30.20	30.20	-	426,127
Nov 18, 2025	30.35	30.35	30.05	30.20	30.20	-0.98%	631,128
Nov 17, 2025	30.60	30.60	30.30	30.50	30.50	-0.33%	672,898
Nov 14, 2025	30.70	30.85	30.50	30.60	30.60	-1.13%	435,365
Nov 13, 2025	30.80	31.05	30.75	30.95	30.95	0.49%	435,991
Nov 12, 2025	30.65	30.95	30.65	30.80	30.80	0.65%	386,220
Nov 11, 2025	30.85	30.95	30.50	30.60	30.60	-0.65%	495,399
Nov 10, 2025	31.30	31.30	30.60	30.80	30.80	-1.91%	740,877
Nov 7, 2025	31.55	31.60	31.25	31.40	31.40	-0.48%	558,687
Nov 6, 2025	31.35	31.70	31.20	31.55	31.55	1.12%	353,230
Nov 5, 2025	31.10	31.45	31.00	31.20	31.20	0.32%	335,700
Nov 4, 2025	31.05	31.40	31.05	31.10	31.10	0.16%	561,174
Nov 3, 2025	31.45	31.50	31.05	31.05	31.05	-1.11%	613,754
Oct 31, 2025	31.35	31.80	31.30	31.40	31.40	0.80%	572,194
Oct 30, 2025	31.15	31.40	31.10	31.15	31.15	-	467,580