Standard Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	27.70	27.90	27.65	27.80	27.80	0.36%	399,844
Oct 7, 2026	27.50	27.80	27.50	27.70	27.70	0.73%	616,143
Oct 6, 2026	27.75	27.75	27.45	27.50	27.50	-0.90%	1,555,412
Oct 5, 2026	28.00	28.00	27.75	27.75	27.75	-0.72%	1,406,884
Oct 2, 2026	28.00	28.10	27.90	27.95	27.95	-0.53%	658,843
Oct 1, 2026	28.10	28.15	28.00	28.10	28.10	-	342,204
Sep 30, 2026	28.00	28.15	28.00	28.10	28.10	0.36%	505,728
Sep 29, 2026	28.15	28.20	27.95	28.00	28.00	-0.53%	865,323
Sep 24, 2026	28.25	28.30	28.10	28.15	28.15	-0.35%	556,585
Sep 23, 2026	28.30	28.30	28.20	28.25	28.25	0.18%	246,331
Sep 22, 2026	28.45	28.45	28.05	28.20	28.20	-	439,604
Sep 21, 2026	28.45	28.45	28.15	28.20	28.20	-0.88%	454,332
Sep 18, 2026	28.20	28.55	28.15	28.45	28.45	0.89%	997,097
Sep 17, 2026	28.05	28.25	28.05	28.20	28.20	0.53%	503,219
Sep 16, 2026	28.25	28.25	28.05	28.05	28.05	-0.36%	657,683
Sep 15, 2026	28.30	28.35	28.10	28.15	28.15	-0.53%	475,914
Sep 14, 2026	28.30	28.35	28.20	28.30	28.30	-0.53%	471,785
Sep 11, 2026	28.30	28.50	28.25	28.45	28.45	0.35%	503,876
Sep 10, 2026	28.35	28.45	28.35	28.35	28.35	-0.70%	402,646
Sep 9, 2026	28.35	28.60	28.35	28.55	28.55	-	240,341
Sep 8, 2026	28.50	28.65	28.30	28.55	28.55	0.53%	475,468
Sep 7, 2026	28.85	28.85	28.30	28.40	28.40	-0.53%	924,191
Sep 4, 2026	28.65	28.65	28.45	28.55	28.55	-	418,426
Sep 3, 2026	28.60	28.65	28.50	28.55	28.55	-0.17%	408,399
Sep 2, 2026	28.40	28.60	28.40	28.60	28.60	0.53%	441,360
Sep 1, 2026	28.65	28.75	28.40	28.45	28.45	-1.39%	1,321,526
Aug 31, 2026	28.65	28.85	28.40	28.85	28.85	0.70%	1,522,322
Aug 28, 2026	28.90	28.90	28.60	28.65	28.65	-0.69%	757,742
Aug 27, 2026	29.15	29.15	28.80	28.85	28.85	-0.35%	488,051
Aug 26, 2026	28.85	29.00	28.75	28.95	28.95	0.35%	387,990
Aug 25, 2026	29.00	29.15	28.80	28.85	28.85	-0.69%	584,583
Aug 24, 2026	29.40	29.40	29.00	29.05	29.05	-1.19%	483,251
Aug 21, 2026	29.15	29.50	29.15	29.40	29.40	0.86%	780,208
Aug 20, 2026	29.10	29.20	29.00	29.15	29.15	0.87%	536,476
Aug 19, 2026	29.00	29.10	28.75	28.90	28.90	-0.34%	614,094
Aug 18, 2026	28.80	29.10	28.70	29.00	29.00	0.52%	794,570
Aug 17, 2026	28.55	28.95	28.55	28.85	28.85	0.87%	668,523
Aug 14, 2026	28.85	28.85	28.50	28.60	28.60	-1.04%	1,495,480
Aug 13, 2026	28.90	28.95	28.60	28.90	28.90	0.70%	921,033
Aug 12, 2026	28.80	28.85	28.45	28.70	28.70	-0.69%	978,842
Aug 11, 2026	29.20	29.20	28.85	28.90	28.90	-1.03%	795,446
Aug 10, 2026	29.20	29.30	28.90	29.20	29.20	0.17%	768,286
Aug 7, 2026	28.95	29.30	28.85	29.15	29.15	1.04%	824,698
Aug 6, 2026	28.60	29.00	28.60	28.85	28.85	0.52%	823,087
Aug 5, 2026	28.70	28.85	28.65	28.70	28.70	-	790,788
Aug 4, 2026	28.60	28.80	28.50	28.70	28.70	-0.86%	976,042
Aug 3, 2026	29.20	29.30	28.80	28.95	28.95	-1.03%	1,450,304
Jul 31, 2026	29.95	30.20	29.25	29.25	29.25	-2.34%	2,575,608
Jul 30, 2026	30.00	30.10	29.75	29.95	29.95	0.50%	1,752,198
Jul 29, 2026	29.65	30.05	29.50	29.80	29.80	1.02%	3,029,929