Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spartannash Company (NQ: SPTN )

21.66 -0.27 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.78 11.82 11.66 11.78 150,555 +0.00(+0.00%)
Nov 27, 2019 11.73 11.98 11.68 11.78 248,603 +0.11(+0.93%)
Nov 26, 2019 11.49 11.73 11.34 11.68 351,385 +0.17(+1.45%)
Nov 25, 2019 11.15 11.58 11.11 11.51 322,383 +0.40(+3.60%)
Nov 22, 2019 10.66 11.14 10.65 11.11 248,723 +0.54(+5.12%)
Nov 21, 2019 10.49 10.67 10.36 10.57 332,324 +0.15(+1.44%)
Nov 20, 2019 10.58 10.64 10.29 10.42 309,984 -0.22(-2.07%)
Nov 19, 2019 10.63 10.70 10.42 10.64 278,965 +0.02(+0.20%)
Nov 18, 2019 10.58 10.73 10.48 10.62 282,574 +0.05(+0.47%)
Nov 15, 2019 10.56 10.66 10.24 10.57 411,054 +0.10(+0.95%)
Nov 14, 2019 10.27 10.66 10.24 10.47 346,566 +0.27(+2.65%)
Nov 13, 2019 10.03 10.22 9.904 10.20 437,185 +0.10(+0.99%)
Nov 12, 2019 9.854 10.35 9.808 10.10 416,712 +0.25(+2.58%)
Nov 11, 2019 9.937 9.987 9.596 9.846 522,999 -0.10(-1.00%)
Nov 08, 2019 10.40 10.47 9.821 9.945 705,917 -0.57(-5.38%)
Nov 07, 2019 10.97 11.15 10.32 10.51 657,837 -1.00(-8.68%)
Nov 06, 2019 11.54 11.56 11.33 11.51 340,270 -0.13(-1.14%)
Nov 05, 2019 11.47 11.95 11.44 11.64 413,407 +0.28(+2.49%)
Nov 04, 2019 11.17 11.45 11.14 11.36 414,413 +0.25(+2.25%)
Nov 01, 2019 11.02 11.25 10.90 11.11 396,996 +0.21(+1.95%)
Oct 31, 2019 11.25 11.25 10.80 10.90 326,357 -0.29(-2.57%)
Oct 30, 2019 11.24 11.35 10.97 11.19 396,360 -0.07(-0.67%)
Oct 29, 2019 11.49 11.55 11.23 11.26 401,888 -0.22(-1.96%)
Oct 28, 2019 11.65 11.88 11.26 11.49 609,534 -0.07(-0.65%)
Oct 25, 2019 11.36 11.79 11.31 11.56 608,831 +0.20(+1.76%)
Oct 24, 2019 11.45 11.61 11.15 11.36 651,628 -0.05(-0.44%)
Oct 23, 2019 11.28 11.43 11.05 11.41 426,327 +0.22(+2.01%)
Oct 22, 2019 11.03 11.29 10.78 11.19 487,222 +0.32(+2.99%)
Oct 21, 2019 10.40 10.87 10.40 10.86 495,858 +0.65(+6.36%)
Oct 18, 2019 10.47 10.62 10.12 10.21 648,242 -0.32(-3.08%)
Oct 17, 2019 10.39 10.69 10.24 10.54 397,521 +0.22(+2.10%)
Oct 16, 2019 10.49 10.61 10.28 10.32 424,096 -0.17(-1.59%)
Oct 15, 2019 10.46 10.56 10.32 10.49 678,165 +0.03(+0.32%)
Oct 14, 2019 10.36 10.49 9.987 10.45 395,991 +0.14(+1.37%)
Oct 11, 2019 10.24 10.47 10.20 10.31 385,220 +0.25(+2.48%)
Oct 10, 2019 10.25 10.46 9.912 10.06 455,716 -0.07(-0.74%)
Oct 09, 2019 9.954 10.42 9.954 10.14 669,951 +0.36(+3.66%)
Oct 08, 2019 9.404 9.821 8.918 9.779 1,062,771 +0.38(+4.07%)
Oct 07, 2019 9.338 9.479 9.255 9.396 268,758 +0.05(+0.49%)
Oct 04, 2019 9.463 9.488 9.171 9.350 253,769 -0.07(-0.79%)
Oct 03, 2019 9.554 9.596 9.313 9.425 567,381 -0.19(-1.95%)
Oct 02, 2019 9.654 9.737 9.438 9.612 247,245 -0.07(-0.77%)
Oct 01, 2019 9.887 9.970 9.662 9.687 394,215 -0.16(-1.61%)
Sep 30, 2019 10.12 10.18 9.821 9.846 210,793 -0.18(-1.83%)
Sep 27, 2019 10.14 10.21 9.804 10.03 325,863 -0.07(-0.66%)
Sep 26, 2019 10.34 10.44 9.995 10.10 308,988 -0.27(-2.57%)
Sep 25, 2019 10.20 10.45 10.15 10.36 472,253 +0.17(+1.63%)
Sep 24, 2019 10.15 10.61 10.10 10.20 611,596 +0.05(+0.49%)
Sep 23, 2019 9.821 10.16 9.821 10.15 504,462 +0.24(+2.44%)
Sep 20, 2019 10.03 10.20 9.854 9.904 651,607 -0.08(-0.83%)
Sep 19, 2019 9.895 10.09 9.804 9.987 299,765 +0.09(+0.93%)
Sep 18, 2019 9.954 10.03 9.696 9.895 484,742 -0.08(-0.83%)
Sep 17, 2019 10.11 10.11 9.821 9.979 309,402 -0.14(-1.40%)
Sep 16, 2019 9.962 10.29 9.854 10.12 520,254 +0.22(+2.27%)
Sep 13, 2019 9.929 10.28 9.854 9.895 401,562 +0.07(+0.76%)
Sep 12, 2019 10.12 10.20 9.796 9.821 416,916 -0.28(-2.76%)
Sep 11, 2019 9.665 10.15 9.616 10.10 463,466 +0.56(+5.84%)
Sep 10, 2019 9.108 9.681 8.993 9.542 947,590 +0.45(+4.95%)
Sep 09, 2019 8.887 9.231 8.868 9.092 640,908 +0.28(+3.16%)
Sep 06, 2019 9.051 9.051 8.805 8.813 202,915 -0.18(-2.00%)
Sep 05, 2019 9.100 9.345 8.969 8.993 450,597 +0.05(+0.55%)
Sep 04, 2019 9.018 9.133 8.821 8.944 244,313 +0.02(+0.18%)
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.