Standard Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	30.20	30.40	30.15	30.25	30.25	0.50%	1,104,801
Jul 15, 2026	29.75	30.15	29.75	30.10	30.10	0.84%	949,453
Jul 14, 2026	30.20	30.20	29.65	29.85	29.85	-0.83%	1,247,135
Jul 13, 2026	29.80	30.15	29.80	30.10	30.10	1.18%	1,431,818
Jul 9, 2026	29.80	29.85	29.60	29.75	29.75	-0.17%	760,789
Jul 8, 2026	30.10	30.10	29.75	29.80	29.80	-1.00%	869,713
Jul 7, 2026	30.65	30.65	29.90	30.10	30.10	-1.79%	1,481,073
Jul 6, 2026	30.20	30.65	30.20	30.65	30.65	2.17%	2,862,048
Jul 3, 2026	29.35	30.25	29.35	30.00	30.00	2.56%	2,575,126
Jul 2, 2026	29.30	29.35	29.10	29.25	29.25	0.52%	588,290
Jul 1, 2026	29.40	29.40	28.90	29.10	29.10	-0.85%	810,411
Jun 30, 2026	29.40	29.45	29.10	29.35	29.35	-	755,927
Jun 29, 2026	29.05	29.35	29.00	29.35	29.35	1.03%	694,195
Jun 26, 2026	29.15	29.25	28.90	29.05	29.05	-0.85%	1,300,726
Jun 25, 2026	29.05	29.55	29.05	29.30	29.30	0.86%	1,383,566
Jun 24, 2026	28.95	29.15	28.85	29.05	29.05	-0.34%	916,087
Jun 23, 2026	29.00	29.20	28.85	29.15	29.15	0.17%	1,000,121
Jun 22, 2026	29.10	29.20	28.90	29.10	29.10	-	1,033,723
Jun 18, 2026	28.80	29.25	28.80	29.10	29.10	0.87%	2,304,172
Jun 17, 2026	28.75	28.85	28.55	28.85	28.85	-	997,128
Jun 16, 2026	28.95	28.95	28.70	28.85	28.85	-0.35%	925,865
Jun 15, 2026	29.30	29.30	28.80	28.95	28.95	-0.52%	1,600,710
Jun 12, 2026	29.20	29.45	29.00	29.10	29.10	0.87%	1,918,817
Jun 11, 2026	28.50	29.10	28.45	28.85	28.85	1.76%	2,727,374
Jun 10, 2026	28.60	28.80	28.35	28.35	28.35	-0.87%	5,228,219
Jun 9, 2026	28.25	28.80	28.25	28.60	28.60	1.06%	1,376,142
Jun 8, 2026	28.40	28.60	28.10	28.30	28.30	-1.91%	3,878,594
Jun 5, 2026	28.70	28.90	28.55	28.85	28.85	1.41%	2,950,700
Jun 4, 2026	28.50	29.00	28.45	28.45	28.45	0.18%	5,792,856
Jun 3, 2026	28.35	28.50	28.10	28.40	28.40	1.61%	5,837,481
Jun 2, 2026	28.20	28.30	27.95	27.95	27.95	-0.89%	5,117,430
Jun 1, 2026	27.95	28.30	27.85	28.20	28.20	0.89%	2,464,284
May 29, 2026	28.00	28.25	27.85	27.95	27.95	0.18%	1,491,814
May 28, 2026	28.10	28.10	27.90	27.90	27.90	-0.71%	1,345,180
May 27, 2026	28.25	28.25	28.00	28.10	28.10	-0.53%	1,730,442
May 26, 2026	28.10	28.45	28.05	28.25	28.25	0.53%	927,467
May 25, 2026	28.40	28.40	28.05	28.10	28.10	-1.23%	1,416,096
May 22, 2026	28.50	28.55	28.35	28.45	28.45	-0.52%	633,183
May 21, 2026	28.55	28.75	28.40	28.60	28.60	1.06%	951,268
May 20, 2026	28.50	28.50	28.10	28.30	28.30	-0.70%	1,209,899
May 19, 2026	28.35	28.60	28.35	28.50	28.50	0.71%	472,078
May 18, 2026	28.50	28.55	28.30	28.30	28.30	-0.70%	882,520
May 15, 2026	28.60	28.65	28.45	28.50	28.50	-0.18%	899,248
May 14, 2026	28.80	28.95	28.55	28.55	28.55	-0.87%	1,327,841
May 13, 2026	28.85	28.85	28.70	28.80	28.80	-	1,064,312
May 12, 2026	28.95	29.10	28.75	28.80	28.80	-0.17%	1,196,785
May 11, 2026	29.05	29.20	28.85	28.85	28.85	-0.69%	986,493
May 8, 2026	28.95	29.15	28.90	29.05	29.05	0.69%	581,438
May 7, 2026	28.75	28.95	28.70	28.85	28.85	0.35%	914,854
May 6, 2026	28.90	28.95	28.75	28.75	28.75	-0.17%	986,091