Skip to main content

Spartannash Company (NQ: SPTN )

18.55 -0.38 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.53 13.91 13.25 13.69 146,443 +0.23(+1.72%)
Dec 28, 2018 13.35 13.71 13.29 13.46 186,725 +0.18(+1.32%)
Dec 27, 2018 13.31 13.40 12.81 13.28 188,429 -0.18(-1.30%)
Dec 26, 2018 13.09 13.92 12.91 13.46 163,669 +0.45(+3.49%)
Dec 24, 2018 13.21 13.75 12.97 13.01 150,584 -0.24(-1.81%)
Dec 21, 2018 13.96 14.30 13.24 13.24 1,060,619 -0.71(-5.08%)
Dec 20, 2018 14.21 14.68 13.90 13.95 205,341 -0.25(-1.74%)
Dec 19, 2018 13.94 14.48 13.87 14.20 272,504 +0.26(+1.89%)
Dec 18, 2018 13.87 14.27 13.83 13.94 248,549 +0.14(+0.98%)
Dec 17, 2018 14.18 14.47 13.69 13.80 248,857 -0.37(-2.59%)
Dec 14, 2018 14.23 14.60 14.12 14.17 170,035 -0.17(-1.17%)
Dec 13, 2018 14.31 14.92 14.09 14.34 211,547 -0.02(-0.11%)
Dec 12, 2018 14.05 14.48 13.88 14.35 191,177 +0.38(+2.71%)
Dec 11, 2018 13.66 14.03 13.55 13.97 173,872 +0.41(+3.03%)
Dec 10, 2018 14.04 14.09 13.47 13.56 237,561 -0.49(-3.48%)
Dec 07, 2018 14.21 14.33 14.00 14.05 158,301 -0.16(-1.11%)
Dec 06, 2018 14.16 14.22 13.58 14.21 227,607 +0.00(+0.00%)
Dec 04, 2018 14.90 14.90 14.15 14.21 188,086 -0.69(-4.66%)
Dec 03, 2018 14.64 14.98 14.64 14.90 175,430 +0.11(+0.75%)
Nov 30, 2018 14.58 14.88 14.56 14.79 289,480 +0.13(+0.91%)
Nov 29, 2018 14.42 14.78 14.36 14.66 196,606 +0.11(+0.76%)
Nov 28, 2018 14.67 14.79 14.23 14.55 318,650 -0.11(-0.75%)
Nov 27, 2018 14.88 15.00 14.46 14.66 161,071 -0.27(-1.80%)
Nov 26, 2018 14.96 15.07 14.85 14.93 221,703 +0.09(+0.58%)
Nov 23, 2018 14.64 14.99 14.56 14.84 79,974 +0.13(+0.86%)
Nov 21, 2018 14.71 14.71 14.71 0 -0.04(-0.27%)
Nov 20, 2018 14.99 15.31 14.28 14.75 282,658 +0.56(+3.95%)
Nov 19, 2018 14.20 14.67 14.01 14.19 266,769 +0.02(+0.17%)
Nov 16, 2018 13.74 14.60 13.74 14.17 578,074 +0.32(+2.34%)
Nov 15, 2018 13.80 14.04 13.74 13.85 376,250 +0.50(+3.72%)
Nov 14, 2018 13.82 14.00 13.34 13.35 223,293 -0.40(-2.93%)
Nov 13, 2018 13.87 14.07 13.59 13.75 271,406 -0.13(-0.97%)
Nov 12, 2018 13.14 14.18 13.14 13.89 307,573 +0.80(+6.09%)
Nov 09, 2018 16.45 16.45 12.70 13.09 853,867 -4.13(-23.97%)
Nov 08, 2018 16.43 18.15 15.50 17.22 595,432 +1.97(+12.94%)
Nov 07, 2018 15.08 15.42 14.88 15.24 154,801 +0.21(+1.42%)
Nov 06, 2018 14.71 15.10 14.67 15.03 118,443 +0.33(+2.25%)
Nov 05, 2018 14.65 14.79 14.23 14.70 213,086 -0.09(-0.59%)
Nov 02, 2018 14.77 14.79 14.45 14.79 147,782 +0.06(+0.43%)
Nov 01, 2018 14.14 15.31 14.07 14.72 182,105 +0.64(+4.54%)
Oct 31, 2018 15.01 15.01 14.04 14.08 249,114 -0.84(-5.61%)
Oct 30, 2018 14.50 14.93 14.37 14.92 189,365 +0.42(+2.88%)
Oct 29, 2018 14.27 14.79 14.21 14.50 94,072 +0.36(+2.57%)
Oct 26, 2018 14.15 14.23 13.88 14.14 112,040 -0.13(-0.89%)
Oct 25, 2018 14.08 14.52 14.08 14.27 96,178 +0.20(+1.40%)
Oct 24, 2018 14.37 14.48 14.04 14.07 158,957 -0.41(-2.83%)
Oct 23, 2018 14.26 14.60 13.99 14.48 126,044 +0.11(+0.77%)
Oct 22, 2018 14.65 14.65 14.23 14.37 121,802 -0.29(-1.99%)
Oct 19, 2018 14.68 14.82 14.36 14.66 118,251 -0.06(-0.38%)
Oct 18, 2018 14.59 14.79 14.40 14.71 87,696 +0.17(+1.19%)
Oct 17, 2018 14.49 14.58 14.27 14.54 90,969 +0.06(+0.44%)
Oct 16, 2018 14.27 14.94 14.00 14.48 111,421 +0.25(+1.77%)
Oct 15, 2018 14.03 14.31 13.91 14.23 130,819 +0.20(+1.41%)
Oct 12, 2018 14.36 14.36 13.77 14.03 159,569 -0.17(-1.22%)
Oct 11, 2018 14.64 14.98 14.15 14.20 163,033 -0.49(-3.33%)
Oct 10, 2018 14.43 14.98 14.43 14.69 220,966 +0.31(+2.14%)
Oct 09, 2018 14.98 15.13 14.34 14.38 241,356 -0.63(-4.20%)
Oct 08, 2018 14.93 15.18 14.81 15.01 118,132 +0.09(+0.63%)
Oct 05, 2018 14.94 15.02 14.65 14.92 150,697 -0.04(-0.26%)
Oct 04, 2018 14.93 15.01 14.83 14.96 226,992 -0.01(-0.05%)
Oct 03, 2018 15.32 15.48 14.91 14.97 155,203 -0.35(-2.27%)
Oct 02, 2018 15.71 15.99 15.28 15.31 117,755 -0.37(-2.36%)
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.