NYSE - Delayed Quote • USD
Sendas Distribuidora S.A. (ASAI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:46 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.06 | 13.22 | 13.00 | 13.02 | 13.02 | 284,900 |
Apr 25, 2024 | 12.86 | 13.05 | 12.63 | 12.87 | 12.87 | 191,700 |
Apr 24, 2024 | 13.27 | 13.49 | 12.96 | 13.40 | 13.40 | 328,700 |
Apr 23, 2024 | 13.29 | 13.59 | 13.12 | 13.40 | 13.40 | 529,400 |
Apr 22, 2024 | 12.90 | 13.14 | 12.72 | 13.11 | 13.11 | 203,500 |
Apr 19, 2024 | 12.69 | 13.05 | 12.69 | 12.90 | 12.90 | 297,700 |
Apr 18, 2024 | 12.35 | 12.63 | 12.34 | 12.54 | 12.54 | 408,500 |
Apr 17, 2024 | 12.35 | 12.49 | 12.08 | 12.27 | 12.27 | 394,300 |
Apr 16, 2024 | 12.64 | 12.83 | 12.32 | 12.36 | 12.36 | 340,500 |
Apr 15, 2024 | 13.33 | 13.46 | 13.14 | 13.28 | 13.28 | 510,100 |
Apr 12, 2024 | 13.89 | 13.92 | 13.61 | 13.68 | 13.68 | 119,300 |
Apr 11, 2024 | 13.98 | 14.07 | 13.86 | 13.99 | 13.99 | 111,800 |
Apr 10, 2024 | 14.29 | 14.41 | 14.06 | 14.11 | 14.11 | 203,300 |
Apr 9, 2024 | 14.30 | 14.80 | 14.30 | 14.67 | 14.67 | 279,300 |
Apr 8, 2024 | 13.67 | 14.17 | 13.67 | 14.09 | 14.09 | 269,100 |
Apr 5, 2024 | 13.75 | 13.79 | 13.54 | 13.57 | 13.57 | 301,000 |
Apr 4, 2024 | 14.01 | 14.33 | 13.69 | 13.70 | 13.70 | 251,700 |
Apr 3, 2024 | 13.83 | 14.03 | 13.59 | 13.89 | 13.89 | 178,400 |
Apr 2, 2024 | 14.02 | 14.17 | 13.77 | 13.93 | 13.93 | 236,300 |
Apr 1, 2024 | 14.58 | 14.58 | 13.95 | 14.00 | 14.00 | 310,800 |
Mar 28, 2024 | 14.87 | 15.25 | 14.77 | 14.78 | 14.78 | 317,100 |
Mar 27, 2024 | 14.58 | 15.13 | 14.55 | 15.01 | 15.01 | 341,500 |
Mar 26, 2024 | 14.47 | 14.76 | 14.44 | 14.56 | 14.56 | 107,700 |
Mar 25, 2024 | 14.42 | 14.65 | 14.41 | 14.56 | 14.56 | 121,800 |
Mar 22, 2024 | 14.69 | 14.78 | 14.35 | 14.36 | 14.36 | 310,500 |
Mar 21, 2024 | 14.98 | 15.02 | 14.75 | 14.98 | 14.98 | 198,600 |
Mar 20, 2024 | 14.69 | 15.13 | 14.62 | 15.05 | 15.05 | 225,800 |
Mar 19, 2024 | 14.39 | 14.76 | 14.39 | 14.72 | 14.72 | 110,500 |
Mar 18, 2024 | 14.61 | 14.71 | 14.36 | 14.39 | 14.39 | 126,700 |
Mar 15, 2024 | 14.54 | 14.67 | 14.41 | 14.54 | 14.54 | 306,200 |
Mar 14, 2024 | 14.72 | 14.81 | 14.29 | 14.60 | 14.60 | 350,900 |
Mar 13, 2024 | 14.75 | 15.02 | 14.72 | 14.81 | 14.81 | 213,400 |
Mar 12, 2024 | 14.38 | 14.92 | 14.25 | 14.83 | 14.83 | 136,700 |
Mar 11, 2024 | 14.35 | 14.58 | 14.30 | 14.31 | 14.31 | 211,000 |
Mar 8, 2024 | 14.30 | 14.56 | 14.25 | 14.41 | 14.41 | 324,200 |
Mar 7, 2024 | 14.51 | 14.63 | 14.34 | 14.61 | 14.61 | 361,100 |
Mar 6, 2024 | 14.85 | 14.99 | 14.54 | 14.65 | 14.65 | 264,100 |
Mar 5, 2024 | 14.30 | 14.69 | 14.22 | 14.51 | 14.51 | 265,600 |
Mar 4, 2024 | 14.06 | 14.23 | 14.04 | 14.13 | 14.13 | 217,400 |
Mar 1, 2024 | 14.05 | 14.31 | 13.96 | 14.16 | 14.16 | 233,400 |
Feb 29, 2024 | 14.13 | 14.33 | 14.03 | 14.22 | 14.22 | 370,400 |
Feb 28, 2024 | 14.56 | 14.57 | 13.88 | 14.11 | 14.11 | 592,900 |
Feb 27, 2024 | 14.74 | 14.96 | 14.70 | 14.88 | 14.88 | 280,500 |
Feb 26, 2024 | 14.79 | 14.89 | 14.62 | 14.62 | 14.62 | 180,000 |
Feb 23, 2024 | 14.59 | 14.81 | 14.45 | 14.69 | 14.69 | 523,000 |
Feb 22, 2024 | 15.05 | 15.13 | 14.56 | 14.93 | 14.93 | 1,115,900 |
Feb 21, 2024 | 14.22 | 14.57 | 14.11 | 14.36 | 14.36 | 462,900 |
Feb 20, 2024 | 14.21 | 14.27 | 14.07 | 14.11 | 14.11 | 322,700 |
Feb 16, 2024 | 13.37 | 13.79 | 13.37 | 13.70 | 13.70 | 260,200 |
Feb 15, 2024 | 13.34 | 13.66 | 13.34 | 13.49 | 13.49 | 221,700 |
Feb 14, 2024 | 13.36 | 13.48 | 13.15 | 13.22 | 13.22 | 482,600 |
Feb 13, 2024 | 13.54 | 13.54 | 13.10 | 13.23 | 13.23 | 205,700 |
Feb 12, 2024 | 13.54 | 13.79 | 13.52 | 13.79 | 13.79 | 78,000 |
Feb 9, 2024 | 13.64 | 13.88 | 13.50 | 13.56 | 13.56 | 621,800 |
Feb 8, 2024 | 13.97 | 14.01 | 13.63 | 13.74 | 13.74 | 197,600 |
Feb 7, 2024 | 13.76 | 14.05 | 13.65 | 13.97 | 13.97 | 196,400 |
Feb 6, 2024 | 13.66 | 13.96 | 13.64 | 13.87 | 13.87 | 191,100 |
Feb 5, 2024 | 13.55 | 13.58 | 13.27 | 13.47 | 13.47 | 223,600 |
Feb 2, 2024 | 13.54 | 13.63 | 13.34 | 13.54 | 13.54 | 312,200 |
Feb 1, 2024 | 13.85 | 13.98 | 13.66 | 13.84 | 13.84 | 448,600 |
Jan 31, 2024 | 14.21 | 14.28 | 13.82 | 13.89 | 13.89 | 569,000 |
Jan 30, 2024 | 14.57 | 14.57 | 14.20 | 14.24 | 14.24 | 280,400 |
Jan 29, 2024 | 14.03 | 14.59 | 13.85 | 14.51 | 14.51 | 445,300 |
Jan 26, 2024 | 14.12 | 14.14 | 13.85 | 14.04 | 14.04 | 356,000 |
Jan 25, 2024 | 14.00 | 14.24 | 13.85 | 14.07 | 14.07 | 292,600 |
Jan 24, 2024 | 13.91 | 14.00 | 13.53 | 13.53 | 13.53 | 307,200 |
Jan 23, 2024 | 13.92 | 13.96 | 13.73 | 13.82 | 13.82 | 404,000 |
Jan 22, 2024 | 14.32 | 14.39 | 13.64 | 13.65 | 13.65 | 520,500 |
Jan 19, 2024 | 13.95 | 14.41 | 13.84 | 14.39 | 14.39 | 347,400 |
Jan 18, 2024 | 13.97 | 14.14 | 13.84 | 14.05 | 14.05 | 392,100 |
Jan 17, 2024 | 14.11 | 14.43 | 13.90 | 14.34 | 14.34 | 270,900 |
Jan 16, 2024 | 14.93 | 14.95 | 14.53 | 14.70 | 14.70 | 435,400 |
Jan 12, 2024 | 15.05 | 15.05 | 14.48 | 14.66 | 14.66 | 359,800 |
Jan 11, 2024 | 14.38 | 14.52 | 14.14 | 14.23 | 14.23 | 458,400 |
Jan 10, 2024 | 14.10 | 14.12 | 13.76 | 13.80 | 13.80 | 161,500 |
Jan 9, 2024 | 14.50 | 14.61 | 14.07 | 14.16 | 14.16 | 259,900 |
Jan 8, 2024 | 13.99 | 14.52 | 13.98 | 14.50 | 14.50 | 514,500 |
Jan 5, 2024 | 14.01 | 14.43 | 13.88 | 13.93 | 13.93 | 626,400 |
Jan 4, 2024 | 13.13 | 13.56 | 13.07 | 13.49 | 13.49 | 369,800 |
Jan 3, 2024 | 12.97 | 13.31 | 12.94 | 13.15 | 13.15 | 731,900 |
Jan 2, 2024 | 13.55 | 13.63 | 13.18 | 13.20 | 13.20 | 314,800 |
Dec 29, 2023 | 13.94 | 13.95 | 13.76 | 13.82 | 13.82 | 154,800 |
Dec 28, 2023 | 13.91 | 14.02 | 13.89 | 13.91 | 13.91 | 202,900 |
Dec 27, 2023 | 13.90 | 14.02 | 13.84 | 14.00 | 14.00 | 204,600 |
Dec 26, 2023 | 13.82 | 13.99 | 13.79 | 13.99 | 13.99 | 177,200 |
Dec 22, 2023 | 13.67 | 14.04 | 13.64 | 13.89 | 13.89 | 256,100 |
Dec 21, 2023 | 13.69 | 13.76 | 13.50 | 13.72 | 13.72 | 428,300 |
Dec 20, 2023 | 13.84 | 13.85 | 13.56 | 13.60 | 13.60 | 389,500 |
Dec 19, 2023 | 13.70 | 13.87 | 13.67 | 13.81 | 13.81 | 301,800 |
Dec 18, 2023 | 13.00 | 13.61 | 12.93 | 13.51 | 13.51 | 472,700 |
Dec 15, 2023 | 13.25 | 13.36 | 12.84 | 13.03 | 13.03 | 644,900 |
Dec 14, 2023 | 13.55 | 13.81 | 13.45 | 13.60 | 13.60 | 765,200 |
Dec 13, 2023 | 12.19 | 13.15 | 11.99 | 13.12 | 13.12 | 1,186,300 |
Dec 12, 2023 | 12.34 | 12.35 | 12.04 | 12.12 | 12.12 | 271,700 |
Dec 11, 2023 | 11.93 | 12.19 | 11.90 | 12.16 | 12.16 | 502,300 |
Dec 8, 2023 | 12.20 | 12.47 | 12.17 | 12.27 | 12.27 | 686,600 |
Dec 7, 2023 | 12.65 | 12.73 | 12.36 | 12.47 | 12.47 | 579,800 |
Dec 6, 2023 | 13.21 | 13.29 | 12.47 | 12.55 | 12.55 | 732,900 |
Dec 5, 2023 | 12.95 | 13.10 | 12.79 | 12.94 | 12.94 | 548,800 |
Dec 4, 2023 | 13.18 | 13.36 | 12.84 | 12.92 | 12.92 | 324,700 |
Dec 1, 2023 | 12.74 | 13.38 | 12.72 | 13.38 | 13.38 | 712,900 |
Nov 30, 2023 | 13.09 | 13.20 | 12.71 | 13.20 | 13.20 | 753,900 |
Nov 29, 2023 | 14.01 | 14.11 | 13.41 | 13.54 | 13.54 | 740,900 |
Nov 28, 2023 | 13.94 | 14.22 | 13.85 | 13.94 | 13.94 | 612,000 |
Nov 27, 2023 | 13.57 | 13.90 | 13.49 | 13.66 | 13.66 | 644,300 |
Nov 24, 2023 | 13.74 | 13.84 | 13.57 | 13.57 | 13.57 | 386,900 |
Nov 22, 2023 | 13.35 | 13.41 | 13.08 | 13.22 | 13.22 | 582,600 |
Nov 21, 2023 | 13.05 | 13.16 | 12.91 | 13.08 | 13.08 | 621,600 |
Nov 20, 2023 | 13.20 | 13.37 | 13.13 | 13.26 | 13.26 | 316,000 |
Nov 17, 2023 | 13.38 | 13.66 | 13.29 | 13.40 | 13.40 | 661,700 |
Nov 16, 2023 | 13.09 | 13.82 | 12.95 | 13.60 | 13.60 | 814,300 |
Nov 15, 2023 | 13.05 | 13.37 | 12.91 | 12.93 | 12.93 | 188,400 |
Nov 14, 2023 | 13.14 | 13.19 | 12.81 | 12.90 | 12.90 | 727,500 |
Nov 13, 2023 | 12.91 | 12.93 | 12.66 | 12.78 | 12.78 | 421,100 |
Nov 10, 2023 | 13.13 | 13.20 | 12.72 | 12.85 | 12.85 | 1,127,900 |
Nov 9, 2023 | 12.72 | 13.13 | 12.52 | 12.63 | 12.63 | 945,000 |
Nov 8, 2023 | 12.82 | 12.82 | 12.28 | 12.56 | 12.56 | 672,500 |
Nov 7, 2023 | 12.08 | 12.62 | 12.02 | 12.55 | 12.55 | 298,900 |
Nov 6, 2023 | 12.37 | 12.37 | 12.00 | 12.04 | 12.04 | 874,300 |
Nov 3, 2023 | 12.04 | 12.26 | 12.03 | 12.21 | 12.21 | 621,600 |
Nov 2, 2023 | 11.28 | 11.73 | 11.28 | 11.66 | 11.66 | 224,900 |
Nov 1, 2023 | 10.77 | 11.24 | 10.66 | 11.18 | 11.18 | 518,500 |
Oct 31, 2023 | 11.02 | 11.37 | 10.80 | 10.82 | 10.82 | 585,100 |
Oct 30, 2023 | 11.46 | 11.46 | 10.81 | 10.83 | 10.83 | 502,100 |
Oct 27, 2023 | 11.77 | 11.95 | 11.08 | 11.16 | 11.16 | 681,900 |
Oct 26, 2023 | 11.56 | 11.95 | 11.49 | 11.70 | 11.70 | 770,900 |
Oct 25, 2023 | 11.42 | 11.42 | 10.96 | 10.99 | 10.99 | 335,200 |
Oct 24, 2023 | 11.66 | 11.66 | 11.23 | 11.36 | 11.36 | 461,900 |
Oct 23, 2023 | 11.04 | 11.68 | 10.94 | 11.52 | 11.52 | 437,800 |
Oct 20, 2023 | 10.85 | 11.03 | 10.77 | 10.90 | 10.90 | 376,000 |
Oct 19, 2023 | 10.78 | 11.22 | 10.77 | 10.92 | 10.92 | 516,500 |
Oct 18, 2023 | 11.16 | 11.24 | 10.70 | 10.73 | 10.73 | 887,800 |
Oct 17, 2023 | 11.51 | 12.01 | 11.46 | 11.54 | 11.54 | 389,500 |
Oct 16, 2023 | 11.50 | 11.80 | 11.50 | 11.72 | 11.72 | 507,300 |
Oct 13, 2023 | 11.94 | 12.03 | 11.38 | 11.50 | 11.50 | 431,700 |
Oct 12, 2023 | 12.03 | 12.03 | 11.78 | 11.80 | 11.80 | 135,800 |
Oct 11, 2023 | 12.20 | 12.23 | 11.97 | 12.04 | 12.04 | 354,600 |
Oct 10, 2023 | 11.46 | 11.96 | 11.44 | 11.93 | 11.93 | 371,400 |
Oct 9, 2023 | 10.98 | 11.47 | 10.77 | 11.31 | 11.31 | 618,200 |
Oct 6, 2023 | 10.81 | 11.53 | 10.60 | 11.42 | 11.42 | 736,000 |
Oct 5, 2023 | 11.35 | 11.48 | 11.09 | 11.29 | 11.29 | 354,400 |
Oct 4, 2023 | 11.36 | 11.56 | 11.15 | 11.37 | 11.37 | 635,900 |
Oct 3, 2023 | 11.73 | 11.79 | 11.12 | 11.20 | 11.20 | 704,400 |
Oct 2, 2023 | 11.99 | 12.02 | 11.80 | 11.85 | 11.85 | 607,800 |
Sep 29, 2023 | 12.49 | 12.56 | 12.02 | 12.18 | 12.18 | 846,000 |
Sep 28, 2023 | 11.62 | 12.08 | 11.62 | 12.08 | 12.08 | 1,045,500 |
Sep 27, 2023 | 11.48 | 11.69 | 11.18 | 11.43 | 11.43 | 1,092,400 |
Sep 26, 2023 | 11.34 | 11.57 | 11.30 | 11.30 | 11.30 | 293,500 |
Sep 25, 2023 | 11.40 | 11.46 | 11.22 | 11.41 | 11.41 | 281,000 |
Sep 22, 2023 | 11.86 | 11.89 | 11.58 | 11.65 | 11.65 | 511,200 |
Sep 21, 2023 | 11.93 | 12.23 | 11.80 | 11.81 | 11.81 | 508,600 |
Sep 20, 2023 | 12.22 | 12.50 | 12.14 | 12.44 | 12.44 | 380,800 |
Sep 19, 2023 | 12.47 | 12.63 | 12.21 | 12.27 | 12.27 | 310,600 |
Sep 18, 2023 | 12.76 | 12.81 | 12.51 | 12.56 | 12.56 | 189,100 |
Sep 15, 2023 | 12.71 | 12.80 | 12.54 | 12.67 | 12.67 | 432,900 |
Sep 14, 2023 | 13.12 | 13.17 | 12.52 | 12.91 | 12.91 | 668,700 |
Sep 13, 2023 | 13.10 | 13.37 | 13.04 | 13.05 | 13.05 | 468,700 |
Sep 12, 2023 | 12.47 | 13.05 | 12.46 | 12.91 | 12.91 | 987,200 |
Sep 11, 2023 | 12.38 | 12.50 | 12.20 | 12.34 | 12.34 | 779,600 |
Sep 8, 2023 | 12.43 | 12.48 | 12.22 | 12.30 | 12.30 | 459,100 |
Sep 7, 2023 | 12.55 | 12.69 | 12.23 | 12.31 | 12.31 | 400,700 |
Sep 6, 2023 | 12.51 | 12.82 | 12.48 | 12.49 | 12.49 | 1,230,900 |
Sep 5, 2023 | 12.41 | 13.01 | 12.40 | 12.75 | 12.75 | 1,196,100 |
Sep 1, 2023 | 12.04 | 12.19 | 11.91 | 11.91 | 11.91 | 1,455,900 |
Aug 31, 2023 | 11.86 | 12.19 | 11.63 | 11.71 | 11.71 | 1,200,000 |
Aug 30, 2023 | 12.31 | 12.42 | 12.13 | 12.14 | 12.14 | 458,000 |
Aug 29, 2023 | 12.39 | 12.61 | 12.25 | 12.29 | 12.29 | 532,200 |
Aug 28, 2023 | 12.60 | 12.64 | 12.29 | 12.49 | 12.49 | 605,600 |
Aug 25, 2023 | 12.99 | 13.04 | 12.68 | 12.71 | 12.71 | 380,700 |
Aug 24, 2023 | 13.37 | 13.48 | 13.17 | 13.17 | 13.17 | 201,100 |
Aug 23, 2023 | 13.11 | 13.50 | 13.04 | 13.49 | 13.49 | 394,800 |
Aug 22, 2023 | 13.37 | 13.43 | 13.00 | 13.16 | 13.16 | 397,500 |
Aug 21, 2023 | 13.40 | 13.44 | 13.16 | 13.25 | 13.25 | 453,900 |
Aug 18, 2023 | 13.12 | 13.57 | 13.12 | 13.53 | 13.53 | 227,000 |
Aug 17, 2023 | 13.30 | 13.30 | 12.94 | 13.09 | 13.09 | 533,100 |
Aug 16, 2023 | 13.17 | 13.42 | 13.09 | 13.10 | 13.10 | 326,000 |
Aug 15, 2023 | 13.25 | 13.34 | 13.02 | 13.23 | 13.23 | 474,300 |
Aug 14, 2023 | 13.44 | 13.46 | 13.20 | 13.28 | 13.28 | 485,500 |
Aug 11, 2023 | 14.25 | 14.39 | 13.70 | 13.80 | 13.80 | 819,000 |
Aug 10, 2023 | 14.22 | 14.57 | 14.18 | 14.22 | 14.22 | 370,900 |
Aug 9, 2023 | 14.45 | 14.46 | 13.99 | 14.04 | 14.04 | 354,700 |
Aug 8, 2023 | 13.93 | 14.51 | 13.86 | 14.46 | 14.46 | 300,900 |
Aug 7, 2023 | 14.34 | 14.59 | 14.14 | 14.24 | 14.24 | 807,600 |
Aug 4, 2023 | 14.25 | 14.52 | 13.86 | 14.08 | 14.08 | 707,200 |
Aug 3, 2023 | 14.29 | 14.61 | 14.11 | 14.20 | 14.20 | 383,000 |
Aug 2, 2023 | 14.20 | 14.39 | 13.85 | 14.23 | 14.23 | 331,800 |
Aug 1, 2023 | 13.88 | 14.38 | 13.83 | 14.28 | 14.28 | 454,400 |
Jul 31, 2023 | 14.12 | 14.37 | 13.88 | 14.36 | 14.36 | 469,900 |
Jul 28, 2023 | 14.34 | 14.42 | 13.88 | 13.98 | 13.98 | 711,800 |
Jul 27, 2023 | 14.50 | 14.75 | 14.03 | 14.12 | 14.12 | 788,100 |
Jul 26, 2023 | 13.86 | 13.90 | 13.30 | 13.63 | 13.63 | 675,900 |
Jul 25, 2023 | 13.68 | 13.79 | 13.31 | 13.36 | 13.36 | 482,800 |
Jul 24, 2023 | 13.30 | 13.69 | 13.11 | 13.58 | 13.58 | 291,900 |
Jul 21, 2023 | 13.01 | 13.18 | 13.01 | 13.09 | 13.09 | 343,000 |
Jul 20, 2023 | 12.80 | 12.88 | 12.55 | 12.72 | 12.72 | 403,700 |
Jul 19, 2023 | 12.97 | 13.16 | 12.65 | 12.70 | 12.70 | 667,900 |
Jul 18, 2023 | 13.37 | 13.48 | 12.98 | 13.10 | 13.10 | 725,900 |
Jul 17, 2023 | 12.97 | 13.38 | 12.80 | 13.34 | 13.34 | 726,900 |
Jul 14, 2023 | 13.17 | 13.38 | 13.06 | 13.21 | 13.21 | 643,300 |
Jul 13, 2023 | 13.94 | 14.04 | 13.48 | 13.59 | 13.59 | 879,000 |
Jul 12, 2023 | 14.17 | 14.25 | 13.80 | 13.88 | 13.88 | 512,400 |
Jul 11, 2023 | 13.78 | 14.03 | 13.53 | 13.88 | 13.88 | 530,800 |
Jul 10, 2023 | 14.55 | 14.56 | 14.01 | 14.14 | 14.14 | 409,100 |
Jul 7, 2023 | 14.07 | 14.76 | 14.05 | 14.52 | 14.52 | 870,100 |
Jul 6, 2023 | 14.00 | 14.10 | 13.64 | 13.88 | 13.88 | 610,400 |
Jul 5, 2023 | 14.11 | 14.47 | 14.05 | 14.20 | 14.20 | 506,100 |
Jul 3, 2023 | 14.39 | 14.49 | 14.13 | 14.22 | 14.22 | 203,700 |
Jun 30, 2023 | 13.95 | 14.52 | 13.89 | 14.41 | 14.41 | 715,000 |
Jun 29, 2023 | 13.62 | 13.98 | 13.50 | 13.84 | 13.84 | 484,500 |
Jun 28, 2023 | 13.42 | 13.84 | 13.39 | 13.67 | 13.67 | 804,000 |
Jun 27, 2023 | 14.55 | 14.57 | 13.53 | 13.68 | 13.68 | 1,659,300 |
Jun 26, 2023 | 14.94 | 15.23 | 14.51 | 14.61 | 14.61 | 582,900 |
Jun 23, 2023 | 14.11 | 15.11 | 13.92 | 15.00 | 15.00 | 2,104,300 |
Jun 22, 2023 | 13.69 | 14.13 | 13.57 | 14.04 | 14.04 | 1,743,200 |
Jun 21, 2023 | 13.71 | 14.08 | 13.70 | 14.05 | 14.05 | 1,428,800 |
Jun 20, 2023 | 13.66 | 13.97 | 13.62 | 13.87 | 13.87 | 1,102,800 |
Jun 16, 2023 | 14.06 | 14.31 | 13.79 | 13.98 | 13.98 | 1,378,500 |
Jun 15, 2023 | 14.20 | 14.86 | 14.09 | 14.74 | 14.74 | 2,633,800 |
Jun 14, 2023 | 13.70 | 14.34 | 13.64 | 14.22 | 14.22 | 1,889,700 |
Jun 13, 2023 | 14.28 | 14.29 | 13.45 | 13.58 | 13.58 | 1,985,700 |
Jun 12, 2023 | 13.43 | 14.26 | 13.39 | 14.02 | 14.02 | 2,094,200 |
Jun 9, 2023 | 13.18 | 13.82 | 13.15 | 13.22 | 13.22 | 1,341,200 |
Jun 8, 2023 | 12.72 | 12.92 | 12.51 | 12.79 | 12.79 | 333,400 |
Jun 7, 2023 | 13.43 | 13.44 | 12.64 | 12.92 | 12.92 | 1,630,300 |
Jun 6, 2023 | 11.38 | 12.97 | 11.36 | 12.81 | 12.81 | 3,075,400 |
Jun 5, 2023 | 11.39 | 11.63 | 11.15 | 11.32 | 11.32 | 737,100 |
Jun 2, 2023 | 11.43 | 11.69 | 11.34 | 11.60 | 11.60 | 500,700 |
Jun 1, 2023 | 10.65 | 10.99 | 10.46 | 10.94 | 10.94 | 511,500 |
May 31, 2023 | 11.01 | 11.01 | 10.44 | 10.67 | 10.67 | 979,900 |
May 30, 2023 | 11.46 | 11.49 | 10.88 | 11.08 | 11.08 | 1,353,800 |
May 26, 2023 | 11.52 | 11.58 | 11.12 | 11.39 | 11.39 | 644,800 |
May 25, 2023 | 11.65 | 11.90 | 11.48 | 11.59 | 11.59 | 769,100 |
May 24, 2023 | 11.57 | 11.57 | 11.16 | 11.40 | 11.40 | 603,700 |
May 23, 2023 | 12.16 | 12.37 | 11.63 | 11.70 | 11.70 | 587,400 |
May 22, 2023 | 12.02 | 12.36 | 11.82 | 12.15 | 12.15 | 732,600 |
May 19, 2023 | 11.21 | 12.07 | 11.14 | 11.75 | 11.75 | 1,288,800 |
May 18, 2023 | 11.16 | 11.42 | 11.10 | 11.41 | 11.41 | 435,400 |
May 17, 2023 | 11.45 | 11.45 | 11.18 | 11.32 | 11.32 | 320,600 |
May 16, 2023 | 12.03 | 12.03 | 11.31 | 11.36 | 11.36 | 436,600 |
May 15, 2023 | 11.76 | 12.02 | 11.69 | 12.00 | 12.00 | 311,700 |
May 12, 2023 | 11.78 | 11.97 | 11.63 | 11.76 | 11.76 | 234,200 |
May 11, 2023 | 11.84 | 11.91 | 11.53 | 11.79 | 11.79 | 488,400 |
May 10, 2023 | 11.95 | 11.99 | 11.70 | 11.81 | 11.81 | 609,500 |
May 9, 2023 | 11.00 | 12.02 | 10.90 | 11.68 | 11.68 | 1,026,900 |
May 8, 2023 | 10.87 | 11.33 | 10.74 | 11.16 | 11.16 | 763,800 |
May 5, 2023 | 10.89 | 10.91 | 10.50 | 10.61 | 10.61 | 827,600 |
May 4, 2023 | 11.57 | 11.57 | 10.98 | 11.51 | 11.51 | 749,200 |
May 3, 2023 | 11.47 | 11.57 | 10.93 | 11.54 | 11.54 | 1,270,400 |
May 2, 2023 | 12.18 | 12.18 | 11.65 | 11.77 | 11.77 | 436,700 |
May 1, 2023 | 12.37 | 12.41 | 12.14 | 12.14 | 12.14 | 191,000 |
Apr 28, 2023 | 0.05 Dividend | |||||
Apr 28, 2023 | 12.21 | 12.47 | 12.12 | 12.27 | 12.27 | 428,500 |
Apr 27, 2023 | 12.33 | 12.41 | 12.11 | 12.33 | 12.28 | 322,800 |
Related Tickers
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.88
+2.99%
VLGEA Village Super Market, Inc.
27.40
-0.44%
WMK Weis Markets, Inc.
63.66
-0.02%
GO Grocery Outlet Holding Corp.
26.17
-3.75%
IMKTA Ingles Markets, Incorporated
72.71
-0.21%
CRRFY Carrefour SA
3.4500
+0.88%
CAR1.SG Carrefour
3.1400
+1.29%
CAR.BE Carrefour
15.83
+0.13%
CLEGF Coles Group Limited
7.69
0.00%
CAR.DE Carrefour SA
15.92
+1.43%