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

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
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 (%)
Jun 28, 2019 9.437 9.699 9.388 9.552 483,942 +0.17(+1.83%)
Jun 27, 2019 9.306 9.511 9.213 9.380 286,483 +0.11(+1.24%)
Jun 26, 2019 9.421 9.535 9.132 9.265 369,782 -0.15(-1.57%)
Jun 25, 2019 9.249 9.560 9.134 9.413 558,169 +0.50(+5.60%)
Jun 24, 2019 8.962 9.142 8.856 8.913 462,681 -0.05(-0.55%)
Jun 21, 2019 9.175 9.257 8.758 8.962 1,304,361 -0.21(-2.32%)
Jun 20, 2019 9.241 9.511 9.167 9.175 355,761 -0.02(-0.27%)
Jun 19, 2019 9.355 9.355 9.134 9.200 351,966 -0.15(-1.58%)
Jun 18, 2019 9.306 9.560 9.306 9.347 180,746 +0.07(+0.79%)
Jun 17, 2019 9.208 9.470 9.159 9.273 295,927 +0.02(+0.18%)
Jun 14, 2019 9.560 9.568 9.249 9.257 149,178 -0.33(-3.42%)
Jun 13, 2019 9.584 9.805 9.503 9.584 260,743 +0.05(+0.52%)
Jun 12, 2019 9.302 9.608 9.036 9.535 355,648 +0.23(+2.51%)
Jun 11, 2019 9.600 9.761 9.278 9.302 350,685 -0.23(-2.37%)
Jun 10, 2019 9.648 9.817 9.503 9.527 259,218 -0.03(-0.34%)
Jun 07, 2019 9.374 9.653 9.270 9.560 256,285 +0.23(+2.50%)
Jun 06, 2019 9.560 9.640 9.104 9.326 241,476 -0.20(-2.11%)
Jun 05, 2019 9.680 9.890 9.487 9.527 279,889 -0.13(-1.33%)
Jun 04, 2019 9.310 9.680 9.286 9.656 832,926 +0.38(+4.08%)
Jun 03, 2019 9.302 9.390 8.956 9.278 523,523 -0.02(-0.17%)
May 31, 2019 9.866 9.866 9.278 9.294 500,651 -0.66(-6.63%)
May 30, 2019 10.12 10.28 9.890 9.954 275,255 -0.16(-1.59%)
May 29, 2019 10.00 10.28 9.882 10.12 339,581 +0.03(+0.32%)
May 28, 2019 10.41 10.52 10.02 10.08 551,115 -0.31(-3.02%)
May 24, 2019 10.61 10.68 10.20 10.40 594,151 -0.10(-0.92%)
May 23, 2019 10.88 10.96 10.41 10.49 393,215 -0.52(-4.75%)
May 22, 2019 11.19 11.46 11.01 11.02 308,717 -0.16(-1.44%)
May 21, 2019 11.77 11.79 11.06 11.18 522,491 -0.66(-5.58%)
May 20, 2019 11.79 12.10 10.74 11.84 521,554 -0.17(-1.41%)
May 17, 2019 12.19 12.32 11.94 12.01 375,612 -0.24(-1.97%)
May 16, 2019 12.50 12.60 12.22 12.25 166,017 -0.14(-1.11%)
May 15, 2019 12.52 12.52 12.23 12.39 176,432 -0.19(-1.54%)
May 14, 2019 12.21 12.64 12.10 12.58 296,242 +0.21(+1.69%)
May 13, 2019 12.85 12.85 12.07 12.37 381,852 -0.64(-4.95%)
May 10, 2019 12.13 13.02 11.54 13.01 381,573 +0.23(+1.76%)
May 09, 2019 12.58 12.81 12.39 12.79 586,090 +0.16(+1.28%)
May 08, 2019 12.80 12.88 12.56 12.63 256,122 -0.19(-1.45%)
May 07, 2019 12.85 13.01 12.70 12.81 280,166 -0.15(-1.18%)
May 06, 2019 12.60 13.01 12.49 12.97 465,305 +0.29(+2.29%)
May 03, 2019 12.52 12.70 12.38 12.68 678,089 +0.22(+1.74%)
May 02, 2019 12.68 12.76 12.39 12.46 287,427 -0.20(-1.59%)
May 01, 2019 13.11 13.32 12.58 12.66 506,929 -0.36(-2.78%)
Apr 30, 2019 13.30 13.35 12.99 13.02 268,269 -0.29(-2.18%)
Apr 29, 2019 13.33 13.46 13.22 13.31 404,544 -0.02(-0.18%)
Apr 26, 2019 13.58 13.63 13.26 13.34 252,933 -0.17(-1.25%)
Apr 25, 2019 13.57 13.97 13.50 13.51 279,629 -0.06(-0.48%)
Apr 24, 2019 13.30 13.59 12.95 13.57 333,175 +0.31(+2.37%)
Apr 23, 2019 13.09 13.29 12.98 13.26 272,696 +0.25(+1.92%)
Apr 22, 2019 13.62 13.68 12.95 13.01 217,338 -0.70(-5.11%)
Apr 18, 2019 13.71 13.86 13.58 13.71 196,808 -0.06(-0.41%)
Apr 17, 2019 13.61 13.95 13.58 13.76 254,036 +0.19(+1.36%)
Apr 16, 2019 13.63 13.67 13.43 13.58 133,790 -0.03(-0.24%)
Apr 15, 2019 13.52 13.68 13.34 13.61 196,122 +0.15(+1.14%)
Apr 12, 2019 13.63 13.63 13.29 13.46 124,790 -0.03(-0.24%)
Apr 11, 2019 13.55 13.67 13.40 13.49 75,111 -0.06(-0.42%)
Apr 10, 2019 13.22 13.67 13.06 13.55 205,813 +0.34(+2.56%)
Apr 09, 2019 13.26 13.29 13.05 13.21 154,838 -0.05(-0.37%)
Apr 08, 2019 13.38 13.59 13.10 13.26 118,408 -0.14(-1.08%)
Apr 05, 2019 13.40 13.60 13.35 13.40 129,633 +0.03(+0.24%)
Apr 04, 2019 13.15 13.44 13.14 13.37 180,147 +0.23(+1.78%)
Apr 03, 2019 12.88 13.22 12.73 13.14 196,217 +0.33(+2.58%)
Apr 02, 2019 13.09 13.22 12.70 12.81 196,751 -0.30(-2.27%)
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.