SVU - SUPERVALU Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201715.5515.5514.5515.0315.034,600,700
Oct 19, 201716.6716.6815.5115.7015.705,041,500
Oct 18, 201720.7721.6617.0817.0917.095,460,300
Oct 17, 201718.8019.5018.5019.3819.381,569,800
Oct 16, 201720.0420.2218.5918.8118.811,112,300
Oct 13, 201720.2020.7019.9920.2020.20839,800
Oct 12, 201719.8120.2119.3720.0120.011,009,900
Oct 11, 201720.8821.2219.8619.8719.87742,400
Oct 10, 201720.9521.3120.2620.5220.52765,600
Oct 09, 201721.7421.8520.6920.7720.77454,000
Oct 06, 201721.8021.8921.5521.7421.74394,500
Oct 05, 201721.7922.2521.7621.8421.84422,300
Oct 04, 201721.9922.1121.5521.7021.70508,400
Oct 03, 201721.8122.1621.5521.9421.94716,400
Oct 02, 201721.9021.9021.4321.7921.79631,000
Sep 29, 201722.2222.3421.7221.7521.75444,000
Sep 28, 201722.0922.3621.9522.1722.17300,400
Sep 27, 201722.0622.1621.6722.1122.11674,400
Sep 26, 201721.6322.2021.5521.9621.96536,000
Sep 25, 201721.2521.7221.2521.6021.60467,400
Sep 22, 201720.7421.4020.7421.2721.27348,800
Sep 21, 201720.7721.0020.4720.8020.80405,700
Sep 20, 201720.5520.8620.3520.7420.74520,600
Sep 19, 201720.9020.9020.5420.6220.62317,000
Sep 18, 201720.7121.2020.7120.8520.85629,000
Sep 15, 201720.1020.7719.9920.7120.711,029,100
Sep 14, 201720.5620.7820.0220.0720.07442,000
Sep 13, 201719.9120.7619.9120.6220.62546,800
Sep 12, 201719.7120.1519.7119.8319.83439,600
Sep 11, 201719.7720.2619.6619.7019.70538,400
Sep 08, 201720.6120.8019.4019.6619.66812,800
Sep 07, 201719.9821.1019.9821.0921.091,229,300
Sep 06, 201719.4520.0119.3719.9819.98589,800
Sep 05, 201719.7120.0219.3219.5119.51574,500
Sep 01, 201720.0320.2319.6519.8219.82561,000
Aug 31, 201719.7220.1819.6819.9919.99861,100
Aug 30, 201719.3019.9819.1619.8019.80894,200
Aug 29, 201719.5719.8019.2219.3019.301,181,600
Aug 28, 201720.1320.3019.4919.7619.761,191,000
Aug 25, 201720.5020.5019.9620.2120.211,484,200
Aug 24, 201722.1122.2120.2620.3920.391,371,200
Aug 23, 201721.8722.0921.8321.8321.83565,500
Aug 22, 201722.0922.3321.9722.0122.01518,700
Aug 21, 201722.4222.4922.0022.0122.01593,100
Aug 18, 201722.1222.6122.1222.4722.47483,600
Aug 17, 201722.0723.0422.0622.3522.35713,700
Aug 16, 201722.7922.9822.4222.4822.48507,900
Aug 15, 201722.9823.0022.4422.7722.77459,700
Aug 14, 201723.0723.1822.8522.9322.93700,600
Aug 11, 201722.2323.4022.1522.9222.92501,300
Aug 10, 201723.1723.1722.2222.6422.64706,000
Aug 09, 201723.1223.2422.5222.9822.98639,100
Aug 08, 201724.4925.2123.2523.2523.25919,500
Aug 07, 201724.4124.6123.9824.4224.42818,700
Aug 04, 201723.2324.9823.2324.5424.541,145,600
Aug 03, 201724.7924.9723.2123.2223.221,363,500
Aug 02, 201725.0826.5124.1324.8324.831,330,100
Aug 02, 20171/7 Stock Split
Aug 01, 201725.0625.4824.7824.9224.922,920,000
Jul 31, 201725.0625.5524.5725.0625.062,797,700
Jul 28, 201724.9925.1324.4324.7824.782,280,800
Jul 27, 201724.9225.2024.1525.0625.063,953,700
Jul 26, 201725.9026.0424.7124.9224.927,606,000
Jul 25, 201722.4026.1822.4026.1826.1811,175,300
Jul 24, 201722.9623.1022.2622.7522.756,545,100
Jul 21, 201723.4523.8022.4722.8222.823,954,800
Jul 20, 201723.2423.8023.0323.6623.663,287,100
Jul 19, 201722.6823.1722.6123.1023.103,920,500
Jul 18, 201722.8922.8922.0522.5422.542,794,900
Jul 17, 201722.9623.1722.4022.8922.893,836,100
Jul 14, 201723.2423.2422.4023.0323.032,093,100
Jul 13, 201722.7523.2422.5423.2423.243,611,200
Jul 12, 201722.6823.1022.6122.7522.752,357,100
Jul 11, 201722.4022.8222.0522.4022.402,252,700
Jul 10, 201723.0323.2422.2622.3322.333,141,600
Jul 07, 201721.9823.2421.9123.1723.174,709,600
Jul 06, 201722.4722.6121.6321.8421.843,200,200
Jul 05, 201722.8223.1022.4022.6122.612,784,700
Jul 03, 201723.3123.5222.8222.8222.821,578,900
Jun 30, 201722.7523.1722.2623.0323.034,532,000
Jun 29, 201722.5422.9622.1222.7522.754,403,400
Jun 28, 201721.6322.7521.6322.1922.195,363,500
Jun 27, 201721.2822.0521.0721.3521.353,197,900
Jun 26, 201720.6521.3520.3021.2121.213,040,300
Jun 23, 201720.7920.9320.3720.5820.585,744,500
Jun 22, 201721.0021.2120.6520.8620.864,208,600
Jun 21, 201721.0021.5620.3721.0021.009,832,800
Jun 20, 201722.4722.7521.0021.0021.009,048,000
Jun 19, 201723.5223.5921.2122.6122.619,640,000
Jun 16, 201723.5923.6620.5122.5422.5420,616,300
Jun 15, 201727.5827.6526.2526.3226.328,929,700
Jun 14, 201728.8428.8428.2128.4228.421,565,000
Jun 13, 201728.4929.1227.8628.7028.702,693,900
Jun 12, 201727.8628.7027.6528.7028.704,853,800
Jun 09, 201727.0228.0726.7427.9327.933,232,200
Jun 08, 201727.5127.7926.8826.9526.952,688,600
Jun 07, 201727.5827.8627.4427.5127.513,761,200
Jun 06, 201727.6527.8627.4427.5827.582,949,500
Jun 05, 201727.7928.0727.4427.7927.791,484,300
Jun 02, 201728.2828.6327.6527.8627.863,224,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...