VILLAGE SUPER MKT INC

Ticker: VLGEA CUSIP: 927107409 Class: Common Stock

SYSTEMATIC FINANCIAL MANAGEMENT LP's Holding History (CIK: 0001085936)

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

Q4 2025

Shares 445,987 Value ($000) $15,786 Avg Close $34.33 Range $30.08 - $39.23

Q3 2025

Shares 456,090 Value ($000) $17,040 Avg Close $36.77 Range $33.54 - $40.00

Q2 2025

Shares 458,153 Value ($000) $17,639 Avg Close $36.92 Range $34.20 - $40.15

Q1 2025

Shares 457,556 Value ($000) $17,392 Avg Close $33.25 Range $29.64 - $38.25

Q4 2024

Shares 460,034 Value ($000) $14,671 Avg Close $31.24 Range $28.33 - $33.99

Q3 2024

Shares 437,953 Value ($000) $13,923 Avg Close $29.70 Range $24.90 - $33.50

Q2 2024

Shares 440,710 Value ($000) $11,639 Avg Close $28.12 Range $24.57 - $31.00

Q1 2024

Shares 495,927 Value ($000) $14,188 Avg Close $26.29 Range $24.81 - $28.69

Q4 2023

Shares 516,655 Value ($000) $13,552 Avg Close $24.56 Range $22.43 - $26.66

Q3 2023

Shares 539,340 Value ($000) $12,211 Avg Close $23.08 Range $21.80 - $24.86

Q2 2023

Shares 563,150 Value ($000) $12,851 Avg Close $21.73 Range $20.25 - $23.20

Q1 2023

Shares 583,742 Value ($000) $13,356 Avg Close $22.91 Range $22.08 - $24.08

Q4 2022

Shares 592,388 Value ($000) $13,797 Avg Close $22.19 Range $19.23 - $24.28

Q3 2022

Shares 591,002 Value ($000) $11,424 Avg Close $22.06 Range $19.09 - $23.12

Q2 2022

Shares 455,767 Value ($000) $10,396 Avg Close $23.56 Range $22.02 - $25.00

Q1 2022

Shares 420,454 Value ($000) $10,301 Avg Close $23.08 Range $21.53 - $25.09

Q4 2021

Shares 382,702 Value ($000) $8,951 Avg Close $22.37 Range $21.25 - $23.58

Q3 2021

Shares 400,513 Value ($000) $8,683 Avg Close $22.54 Range $21.35 - $24.24

Q2 2021

Shares 392,009 Value ($000) $9,216 Avg Close $24.39 Range $22.75 - $25.79

Q1 2021

Shares 356,035 Value ($000) $8,392 Avg Close $23.14 Range $21.00 - $26.31

Q4 2020

Shares 352,854 Value ($000) $7,784 Avg Close $23.24 Range $21.40 - $25.64

Q3 2020

Shares 356,163 Value ($000) $8,765 Avg Close $25.64 Range $23.92 - $27.88

Q2 2020

Shares 357,442 Value ($000) $9,908 Avg Close $24.03 Range $21.01 - $27.85

Q1 2020

Shares 368,630 Value ($000) $9,061 Avg Close $22.05 Range $16.48 - $24.63

Q4 2019

Shares 174,185 Value ($000) $4,041 Avg Close $25.92 Range $23.16 - $28.71

Q3 2019

Shares 157,755 Value ($000) $4,173 Avg Close $25.36 Range $23.92 - $26.91

Q2 2019

Shares 16,400 Value ($000) $435 Avg Close $27.11 Range $24.76 - $29.99

Q4 2016

Shares 48,975 Value ($000) $1,513 Avg Close $32.47 Range $29.60 - $36.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	445,987	$15,786	$34.33	$30.08 - $39.23
Q3 2025	456,090	$17,040	$36.77	$33.54 - $40.00
Q2 2025	458,153	$17,639	$36.92	$34.20 - $40.15
Q1 2025	457,556	$17,392	$33.25	$29.64 - $38.25
Q4 2024	460,034	$14,671	$31.24	$28.33 - $33.99
Q3 2024	437,953	$13,923	$29.70	$24.90 - $33.50
Q2 2024	440,710	$11,639	$28.12	$24.57 - $31.00
Q1 2024	495,927	$14,188	$26.29	$24.81 - $28.69
Q4 2023	516,655	$13,552	$24.56	$22.43 - $26.66
Q3 2023	539,340	$12,211	$23.08	$21.80 - $24.86
Q2 2023	563,150	$12,851	$21.73	$20.25 - $23.20
Q1 2023	583,742	$13,356	$22.91	$22.08 - $24.08
Q4 2022	592,388	$13,797	$22.19	$19.23 - $24.28
Q3 2022	591,002	$11,424	$22.06	$19.09 - $23.12
Q2 2022	455,767	$10,396	$23.56	$22.02 - $25.00
Q1 2022	420,454	$10,301	$23.08	$21.53 - $25.09
Q4 2021	382,702	$8,951	$22.37	$21.25 - $23.58
Q3 2021	400,513	$8,683	$22.54	$21.35 - $24.24
Q2 2021	392,009	$9,216	$24.39	$22.75 - $25.79
Q1 2021	356,035	$8,392	$23.14	$21.00 - $26.31
Q4 2020	352,854	$7,784	$23.24	$21.40 - $25.64
Q3 2020	356,163	$8,765	$25.64	$23.92 - $27.88
Q2 2020	357,442	$9,908	$24.03	$21.01 - $27.85
Q1 2020	368,630	$9,061	$22.05	$16.48 - $24.63
Q4 2019	174,185	$4,041	$25.92	$23.16 - $28.71
Q3 2019	157,755	$4,173	$25.36	$23.92 - $26.91
Q2 2019	16,400	$435	$27.11	$24.76 - $29.99
Q4 2016	48,975	$1,513	$32.47	$29.60 - $36.42