Skip to main content

Spartannash Company (NQ: SPTN )

18.87 -0.07 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.74 21.17 20.74 21.02 277,820 +0.17(+0.83%)
Oct 28, 2021 20.82 20.95 20.67 20.84 152,926 +0.14(+0.66%)
Oct 27, 2021 20.82 21.08 20.65 20.71 172,045 -0.05(-0.26%)
Oct 26, 2021 21.21 20.74 20.76 192,229 -0.44(-2.06%)
Oct 25, 2021 20.95 21.22 20.82 21.20 157,051 +0.28(+1.35%)
Oct 22, 2021 20.79 21.01 20.69 20.92 162,337 +0.13(+0.61%)
Oct 21, 2021 20.33 20.85 20.33 20.79 211,829 +0.05(+0.26%)
Oct 20, 2021 20.75 20.95 20.61 20.73 190,808 +0.11(+0.53%)
Oct 19, 2021 20.73 20.73 20.19 20.63 215,670 -0.02(-0.09%)
Oct 18, 2021 20.47 20.69 20.30 20.64 176,353 +0.15(+0.75%)
Oct 15, 2021 21.02 21.04 20.47 20.49 266,408 -0.29(-1.40%)
Oct 14, 2021 20.89 21.02 20.71 20.78 142,274 -0.03(-0.13%)
Oct 13, 2021 20.92 21.04 20.52 20.81 141,714 -0.15(-0.74%)
Oct 12, 2021 20.78 21.13 20.65 20.96 164,528 +0.18(+0.87%)
Oct 11, 2021 20.78 21.01 20.65 20.78 115,402 +0.05(+0.22%)
Oct 08, 2021 20.75 20.86 20.62 20.73 111,022 +0.07(+0.35%)
Oct 07, 2021 20.61 20.83 20.56 20.66 225,135 +0.11(+0.53%)
Oct 06, 2021 20.45 20.56 19.95 20.55 202,860 +0.08(+0.40%)
Oct 05, 2021 20.09 20.47 19.90 20.47 421,343 +0.36(+1.81%)
Oct 04, 2021 19.96 20.39 19.96 20.11 192,211 +0.10(+0.50%)
Oct 01, 2021 19.89 20.42 19.80 20.01 362,776 +0.12(+0.59%)
Sep 30, 2021 20.44 20.48 19.84 19.89 297,316 -0.49(-2.41%)
Sep 29, 2021 20.19 20.76 20.01 20.38 335,807 +0.25(+1.26%)
Sep 28, 2021 19.52 20.30 19.44 20.13 353,462 +0.68(+3.50%)
Sep 27, 2021 19.02 19.76 18.97 19.44 238,740 +0.39(+2.05%)
Sep 24, 2021 18.84 19.34 18.82 19.05 147,792 +0.25(+1.30%)
Sep 23, 2021 18.60 19.02 18.60 18.81 111,659 +0.21(+1.12%)
Sep 22, 2021 18.71 18.92 18.58 18.60 135,534 -0.06(-0.34%)
Sep 21, 2021 18.69 18.74 18.50 18.66 116,040 +0.04(+0.20%)
Sep 20, 2021 18.53 18.80 18.40 18.63 216,308 -0.14(-0.73%)
Sep 17, 2021 18.74 18.77 18.51 18.76 775,626 -0.01(-0.05%)
Sep 16, 2021 19.05 19.13 18.75 18.77 169,501 -0.29(-1.52%)
Sep 15, 2021 18.99 19.24 18.94 19.06 279,223 +0.13(+0.67%)
Sep 14, 2021 18.95 19.11 18.81 18.94 286,470 +0.02(+0.10%)
Sep 13, 2021 18.98 19.26 18.86 18.92 225,649 +0.03(+0.14%)
Sep 10, 2021 19.04 19.15 18.85 18.89 219,788 -0.16(-0.85%)
Sep 09, 2021 18.90 19.39 18.90 19.05 205,035 -0.31(-1.58%)
Sep 08, 2021 19.13 19.39 18.98 19.36 159,606 +0.26(+1.37%)
Sep 07, 2021 19.09 19.35 18.87 19.10 187,527 -0.02(-0.09%)
Sep 03, 2021 19.21 19.21 18.85 19.12 189,283 -0.19(-0.98%)
Sep 02, 2021 19.30 19.54 19.22 19.30 176,471 +0.06(+0.33%)
Sep 01, 2021 19.42 19.42 19.03 19.24 192,597 -0.10(-0.51%)
Aug 31, 2021 19.05 19.39 19.05 19.34 310,769 +0.20(+1.03%)
Aug 30, 2021 19.24 19.44 19.02 19.14 191,709 -0.13(-0.70%)
Aug 27, 2021 18.97 19.41 18.90 19.28 277,358 +0.35(+1.85%)
Aug 26, 2021 18.90 19.03 18.68 18.93 247,578 +0.00(+0.00%)
Aug 25, 2021 19.00 19.22 18.89 18.93 214,716 -0.13(-0.71%)
Aug 24, 2021 18.90 19.12 18.86 19.06 240,578 +0.12(+0.62%)
Aug 23, 2021 19.30 19.35 18.86 18.94 327,629 -0.42(-2.18%)
Aug 20, 2021 18.57 19.57 18.37 19.37 612,250 +0.89(+4.82%)
Aug 19, 2021 18.34 19.30 17.83 18.48 720,304 -0.07(-0.39%)
Aug 18, 2021 18.47 18.74 18.40 18.55 658,660 +0.11(+0.59%)
Aug 17, 2021 18.05 18.65 18.05 18.44 319,787 +0.36(+1.99%)
Aug 16, 2021 17.81 18.12 17.73 18.08 324,304 +0.27(+1.52%)
Aug 13, 2021 17.71 17.85 17.51 17.81 163,745 +0.11(+0.61%)
Aug 12, 2021 17.71 17.83 17.56 17.70 154,483 +0.05(+0.31%)
Aug 11, 2021 17.59 17.69 17.40 17.65 136,367 +0.10(+0.56%)
Aug 10, 2021 17.49 17.65 17.41 17.55 195,702 +0.11(+0.62%)
Aug 09, 2021 17.39 17.51 17.26 17.44 165,915 +0.06(+0.36%)
Aug 06, 2021 17.35 17.51 17.22 17.38 244,873 +0.08(+0.47%)
Aug 05, 2021 17.38 17.57 17.24 17.30 299,676 +0.04(+0.21%)
Aug 04, 2021 17.60 17.61 17.24 17.26 148,013 -0.47(-2.64%)
Aug 03, 2021 17.37 17.84 17.22 17.73 210,239 +0.39(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.