VILLAGE SUPER MKT INC

Ticker: VLGEA CUSIP: 927107409 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 202,842 Value ($000) $7,230 Avg Close $34.33 Range $30.08 - $39.23

Q3 2025

Shares 200,745 Value ($000) $7,500 Avg Close $36.77 Range $33.54 - $40.00

Q2 2025

Shares 197,835 Value ($000) $7,617 Avg Close $36.92 Range $34.20 - $40.15

Q1 2025

Shares 201,811 Value ($000) $7,671 Avg Close $33.25 Range $29.64 - $38.25

Q4 2024

Shares 197,411 Value ($000) $6,295 Avg Close $31.24 Range $28.33 - $33.99

Q3 2024

Shares 200,112 Value ($000) $6,362 Avg Close $29.70 Range $24.90 - $33.50

Q2 2024

Shares 197,973 Value ($000) $5,228 Avg Close $28.12 Range $24.57 - $31.00

Q1 2024

Shares 186,651 Value ($000) $5,340 Avg Close $26.29 Range $24.81 - $28.69

Q4 2023

Shares 161,188 Value ($000) $4,228 Avg Close $24.56 Range $22.43 - $26.66

Q3 2023

Shares 161,486 Value ($000) $3,656 Avg Close $23.08 Range $21.80 - $24.86

Q2 2023

Shares 164,241 Value ($000) $3,748 Avg Close $21.73 Range $20.25 - $23.20

Q1 2023

Shares 168,413 Value ($000) $3,853 Avg Close $22.91 Range $22.08 - $24.08

Q4 2022

Shares 164,603 Value ($000) $3,834 Avg Close $22.19 Range $19.23 - $24.28

Q3 2022

Shares 159,585 Value ($000) $3,085 Avg Close $22.06 Range $19.09 - $23.12

Q2 2022

Shares 161,811 Value ($000) $3,691 Avg Close $23.56 Range $22.02 - $25.00

Q1 2022

Shares 159,328 Value ($000) $3,904 Avg Close $23.08 Range $21.53 - $25.09

Q4 2021

Shares 159,867 Value ($000) $3,739 Avg Close $22.37 Range $21.25 - $23.58

Q3 2021

Shares 185,674 Value ($000) $4,025 Avg Close $22.54 Range $21.35 - $24.24

Q2 2021

Shares 162,305 Value ($000) $3,816 Avg Close $24.39 Range $22.75 - $25.79

Q1 2021

Shares 164,468 Value ($000) $3,919 Avg Close $23.14 Range $21.00 - $26.31

Q4 2020

Shares 263,579 Value ($000) $5,880 Avg Close $23.24 Range $21.40 - $25.64

Q3 2020

Shares 266,736 Value ($000) $6,631 Avg Close $25.64 Range $23.92 - $27.88

Q2 2020

Shares 273,894 Value ($000) $7,592 Avg Close $24.03 Range $21.01 - $27.85

Q1 2020

Shares 260,954 Value ($000) $6,414 Avg Close $22.05 Range $16.48 - $24.63

Q4 2019

Shares 179,529 Value ($000) $4,210 Avg Close $25.92 Range $23.16 - $28.71

Q3 2019

Shares 177,602 Value ($000) $4,698 Avg Close $25.36 Range $23.92 - $26.91

Q2 2019

Shares 174,289 Value ($000) $4,620 Avg Close $27.11 Range $24.76 - $29.99

Q1 2019

Shares 217,379 Value ($000) $5,941 Avg Close $28.29 Range $25.52 - $32.20

Q4 2018

Shares 241,881 Value ($000) $6,468 Avg Close $26.08 Range $23.75 - $29.22

Q3 2018

Shares 234,259 Value ($000) $6,365 Avg Close $28.75 Range $25.50 - $30.49

Q2 2018

Shares 228,180 Value ($000) $6,725 Avg Close $28.14 Range $25.06 - $31.49

Q1 2018

Shares 228,793 Value ($000) $6,031 Avg Close $24.01 Range $21.95 - $26.50

Q4 2017

Shares 222,603 Value ($000) $5,105 Avg Close $24.14 Range $22.87 - $26.37

Q3 2017

Shares 220,604 Value ($000) $5,459 Avg Close $24.04 Range $22.80 - $26.23

Q2 2017

Shares 214,190 Value ($000) $5,552 Avg Close $25.92 Range $22.43 - $27.49

Q1 2017

Shares 197,894 Value ($000) $5,245 Avg Close $29.08 Range $25.83 - $31.34

Q4 2016

Shares 148,620 Value ($000) $4,591 Avg Close $32.47 Range $29.60 - $36.42

Q3 2016

Shares 125,260 Value ($000) $4,008 Avg Close $31.11 Range $28.50 - $33.00

Q2 2016

Shares 118,152 Value ($000) $3,414 Avg Close $26.19 Range $23.50 - $29.84

Q1 2016

Shares 123,385 Value ($000) $2,981 Avg Close $24.76 Range $23.29 - $27.41

Q4 2015

Shares 125,690 Value ($000) $3,309 Avg Close $25.54 Range $23.67 - $27.50

Q3 2015

Shares 127,434 Value ($000) $3,010 Avg Close $28.38 Range $23.56 - $32.50

Q2 2015

Shares 133,354 Value ($000) $4,224 Avg Close $32.25 Range $29.23 - $34.58

Q1 2015

Shares 126,896 Value ($000) $3,989 Avg Close $28.76 Range $26.50 - $31.98

Q4 2014

Shares 116,738 Value ($000) $3,192 Avg Close $25.23 Range $22.20 - $27.98

Q3 2014

Shares 114,972 Value ($000) $2,624 Avg Close $23.08 Range $19.22 - $24.25

Q2 2014

Shares 119,789 Value ($000) $2,834 Avg Close $24.24 Range $21.87 - $26.67

Q1 2014

Shares 115,055 Value ($000) $3,034 Avg Close $28.36 Range $25.92 - $32.12

Q4 2013

Shares 122,491 Value ($000) $3,798 Avg Close $34.66 Range $28.31 - $38.95

Q3 2013

Shares 133,706 Value ($000) $5,085 Avg Close $36.23 Range $32.97 - $39.71

Q2 2013

Shares 138,673 Value ($000) $4,590 Avg Close $34.95 Range $31.38 - $39.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	202,842	$7,230	$34.33	$30.08 - $39.23
Q3 2025	200,745	$7,500	$36.77	$33.54 - $40.00
Q2 2025	197,835	$7,617	$36.92	$34.20 - $40.15
Q1 2025	201,811	$7,671	$33.25	$29.64 - $38.25
Q4 2024	197,411	$6,295	$31.24	$28.33 - $33.99
Q3 2024	200,112	$6,362	$29.70	$24.90 - $33.50
Q2 2024	197,973	$5,228	$28.12	$24.57 - $31.00
Q1 2024	186,651	$5,340	$26.29	$24.81 - $28.69
Q4 2023	161,188	$4,228	$24.56	$22.43 - $26.66
Q3 2023	161,486	$3,656	$23.08	$21.80 - $24.86
Q2 2023	164,241	$3,748	$21.73	$20.25 - $23.20
Q1 2023	168,413	$3,853	$22.91	$22.08 - $24.08
Q4 2022	164,603	$3,834	$22.19	$19.23 - $24.28
Q3 2022	159,585	$3,085	$22.06	$19.09 - $23.12
Q2 2022	161,811	$3,691	$23.56	$22.02 - $25.00
Q1 2022	159,328	$3,904	$23.08	$21.53 - $25.09
Q4 2021	159,867	$3,739	$22.37	$21.25 - $23.58
Q3 2021	185,674	$4,025	$22.54	$21.35 - $24.24
Q2 2021	162,305	$3,816	$24.39	$22.75 - $25.79
Q1 2021	164,468	$3,919	$23.14	$21.00 - $26.31
Q4 2020	263,579	$5,880	$23.24	$21.40 - $25.64
Q3 2020	266,736	$6,631	$25.64	$23.92 - $27.88
Q2 2020	273,894	$7,592	$24.03	$21.01 - $27.85
Q1 2020	260,954	$6,414	$22.05	$16.48 - $24.63
Q4 2019	179,529	$4,210	$25.92	$23.16 - $28.71
Q3 2019	177,602	$4,698	$25.36	$23.92 - $26.91
Q2 2019	174,289	$4,620	$27.11	$24.76 - $29.99
Q1 2019	217,379	$5,941	$28.29	$25.52 - $32.20
Q4 2018	241,881	$6,468	$26.08	$23.75 - $29.22
Q3 2018	234,259	$6,365	$28.75	$25.50 - $30.49
Q2 2018	228,180	$6,725	$28.14	$25.06 - $31.49
Q1 2018	228,793	$6,031	$24.01	$21.95 - $26.50
Q4 2017	222,603	$5,105	$24.14	$22.87 - $26.37
Q3 2017	220,604	$5,459	$24.04	$22.80 - $26.23
Q2 2017	214,190	$5,552	$25.92	$22.43 - $27.49
Q1 2017	197,894	$5,245	$29.08	$25.83 - $31.34
Q4 2016	148,620	$4,591	$32.47	$29.60 - $36.42
Q3 2016	125,260	$4,008	$31.11	$28.50 - $33.00
Q2 2016	118,152	$3,414	$26.19	$23.50 - $29.84
Q1 2016	123,385	$2,981	$24.76	$23.29 - $27.41
Q4 2015	125,690	$3,309	$25.54	$23.67 - $27.50
Q3 2015	127,434	$3,010	$28.38	$23.56 - $32.50
Q2 2015	133,354	$4,224	$32.25	$29.23 - $34.58
Q1 2015	126,896	$3,989	$28.76	$26.50 - $31.98
Q4 2014	116,738	$3,192	$25.23	$22.20 - $27.98
Q3 2014	114,972	$2,624	$23.08	$19.22 - $24.25
Q2 2014	119,789	$2,834	$24.24	$21.87 - $26.67
Q1 2014	115,055	$3,034	$28.36	$25.92 - $32.12
Q4 2013	122,491	$3,798	$34.66	$28.31 - $38.95
Q3 2013	133,706	$5,085	$36.23	$32.97 - $39.71
Q2 2013	138,673	$4,590	$34.95	$31.38 - $39.29