Standard Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	28.95	29.25	28.85	29.15	-	1.04%	335,622
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
Jul 28, 2026	29.20	29.65	29.05	29.50	29.50	1.03%	2,280,008
Jul 27, 2026	29.40	29.50	29.20	29.20	29.20	-	638,406
Jul 24, 2026	28.75	29.20	28.70	29.20	29.20	1.39%	1,325,241
Jul 23, 2026	28.70	28.80	28.60	28.80	28.80	0.66%	1,880,284
Jul 22, 2026	30.20	30.25	29.85	29.95	28.61	-0.83%	1,996,262
Jul 21, 2026	30.15	30.30	30.10	30.20	28.85	0.17%	1,234,802
Jul 20, 2026	30.25	30.25	29.80	30.15	28.80	0.67%	1,016,515
Jul 17, 2026	30.15	30.30	29.85	29.95	28.61	-0.99%	1,197,576
Jul 16, 2026	30.20	30.40	30.15	30.25	28.90	0.50%	1,104,801
Jul 15, 2026	29.75	30.15	29.75	30.10	28.75	0.84%	949,453
Jul 14, 2026	30.20	30.20	29.65	29.85	28.51	-0.83%	1,247,135
Jul 13, 2026	29.80	30.15	29.80	30.10	28.75	1.18%	1,431,818
Jul 9, 2026	29.80	29.85	29.60	29.75	28.42	-0.17%	760,789
Jul 8, 2026	30.10	30.10	29.75	29.80	28.47	-1.00%	869,713
Jul 7, 2026	30.65	30.65	29.90	30.10	28.75	-1.79%	1,481,073
Jul 6, 2026	30.20	30.65	30.20	30.65	29.28	2.17%	2,862,048
Jul 3, 2026	29.35	30.25	29.35	30.00	28.66	2.56%	2,575,126
Jul 2, 2026	29.30	29.35	29.10	29.25	27.94	0.52%	588,290
Jul 1, 2026	29.40	29.40	28.90	29.10	27.80	-0.85%	810,411
Jun 30, 2026	29.40	29.45	29.10	29.35	28.04	-	755,927
Jun 29, 2026	29.05	29.35	29.00	29.35	28.04	1.03%	694,195
Jun 26, 2026	29.15	29.25	28.90	29.05	27.75	-0.85%	1,300,726
Jun 25, 2026	29.05	29.55	29.05	29.30	27.99	0.86%	1,383,566
Jun 24, 2026	28.95	29.15	28.85	29.05	27.75	-0.34%	916,087
Jun 23, 2026	29.00	29.20	28.85	29.15	27.85	0.17%	1,000,121
Jun 22, 2026	29.10	29.20	28.90	29.10	27.80	-	1,033,723
Jun 18, 2026	28.80	29.25	28.80	29.10	27.80	0.87%	2,304,172
Jun 17, 2026	28.75	28.85	28.55	28.85	27.56	-	997,128
Jun 16, 2026	28.95	28.95	28.70	28.85	27.56	-0.35%	925,865
Jun 15, 2026	29.30	29.30	28.80	28.95	27.65	-0.52%	1,600,710
Jun 12, 2026	29.20	29.45	29.00	29.10	27.80	0.87%	1,923,673
Jun 11, 2026	28.50	29.10	28.45	28.85	27.56	1.76%	2,727,374
Jun 10, 2026	28.60	28.80	28.35	28.35	27.08	-0.87%	5,228,219
Jun 9, 2026	28.25	28.80	28.25	28.60	27.32	1.06%	1,376,142
Jun 8, 2026	28.40	28.60	28.10	28.30	27.03	-1.91%	3,878,594
Jun 5, 2026	28.70	28.90	28.55	28.85	27.56	1.41%	2,950,700
Jun 4, 2026	28.50	29.00	28.45	28.45	27.18	0.18%	5,792,856
Jun 3, 2026	28.35	28.50	28.10	28.40	27.13	1.61%	5,841,275
Jun 2, 2026	28.20	28.30	27.95	27.95	26.70	-0.89%	5,123,836
Jun 1, 2026	27.95	28.30	27.85	28.20	26.94	0.89%	2,466,740
May 29, 2026	28.00	28.25	27.85	27.95	26.70	0.18%	1,491,814
May 28, 2026	28.10	28.10	27.90	27.90	26.65	-0.71%	1,345,180