Standard Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	28.95	29.00	28.80	28.80	28.80	-0.52%	912,987
May 4, 2026	29.00	29.00	28.75	28.95	28.95	-	1,146,529
Apr 30, 2026	29.20	29.20	28.90	28.95	28.95	-0.86%	1,248,501
Apr 29, 2026	29.25	29.30	29.10	29.20	29.20	-0.17%	354,293
Apr 28, 2026	29.10	29.30	29.00	29.25	29.25	0.52%	463,744
Apr 27, 2026	29.20	29.30	28.85	29.10	29.10	-0.34%	1,105,557
Apr 24, 2026	29.40	29.55	29.00	29.20	29.20	-0.51%	976,520
Apr 23, 2026	29.85	29.85	29.00	29.35	29.35	-1.68%	2,202,405
Apr 22, 2026	30.15	30.15	29.75	29.85	29.85	-0.83%	1,541,956
Apr 21, 2026	30.15	30.25	30.00	30.10	30.10	-0.17%	954,956
Apr 20, 2026	30.45	30.60	30.10	30.15	30.15	-1.95%	1,429,078
Apr 17, 2026	30.50	31.00	30.50	30.75	30.75	2.84%	2,399,707
Apr 16, 2026	30.00	30.05	29.85	29.90	29.90	0.17%	680,944
Apr 15, 2026	30.00	30.10	29.85	29.85	29.85	-0.50%	789,099
Apr 14, 2026	30.15	30.25	29.90	30.00	30.00	-0.50%	1,022,977
Apr 13, 2026	30.00	30.30	29.95	30.15	30.15	0.33%	688,788
Apr 10, 2026	30.20	30.40	30.05	30.05	30.05	-0.17%	473,786
Apr 9, 2026	30.30	30.30	30.05	30.10	30.10	-0.66%	572,352
Apr 8, 2026	30.80	30.80	30.20	30.30	30.30	-0.82%	994,674
Apr 7, 2026	31.00	31.00	30.55	30.55	30.55	-0.65%	586,276
Apr 2, 2026	31.25	31.25	30.65	30.75	30.75	-0.97%	642,756
Apr 1, 2026	30.95	31.10	30.65	31.05	31.05	0.98%	1,469,915
Mar 31, 2026	30.30	30.95	30.10	30.75	30.75	1.49%	1,646,196
Mar 30, 2026	30.05	30.55	30.05	30.30	30.30	-0.16%	927,061
Mar 27, 2026	30.30	30.40	30.15	30.35	30.35	0.17%	604,940
Mar 26, 2026	30.25	30.45	30.10	30.30	30.30	0.33%	794,833
Mar 25, 2026	30.60	30.60	29.95	30.20	30.20	0.33%	755,532