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

Spartannash Company (NQ: SPTN )

18.87 UNCHANGED
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 9.445 9.708 9.396 9.560 483,518 +0.17(+1.83%)
Jun 27, 2019 9.314 9.519 9.221 9.388 286,231 +0.11(+1.24%)
Jun 26, 2019 9.429 9.544 9.140 9.273 369,457 -0.15(-1.57%)
Jun 25, 2019 9.257 9.568 9.142 9.421 557,679 +0.50(+5.60%)
Jun 24, 2019 8.970 9.151 8.864 8.921 462,275 -0.05(-0.55%)
Jun 21, 2019 9.183 9.265 8.765 8.970 1,303,216 -0.21(-2.32%)
Jun 20, 2019 9.249 9.519 9.175 9.183 355,448 -0.02(-0.27%)
Jun 19, 2019 9.364 9.364 9.142 9.208 351,657 -0.15(-1.58%)
Jun 18, 2019 9.314 9.568 9.314 9.355 180,587 +0.07(+0.79%)
Jun 17, 2019 9.216 9.478 9.167 9.282 295,667 +0.02(+0.18%)
Jun 14, 2019 9.568 9.576 9.257 9.265 149,047 -0.33(-3.42%)
Jun 13, 2019 9.593 9.814 9.511 9.593 260,515 +0.05(+0.51%)
Jun 12, 2019 9.310 9.616 9.044 9.544 355,336 +0.23(+2.51%)
Jun 11, 2019 9.608 9.769 9.286 9.310 350,378 -0.23(-2.37%)
Jun 10, 2019 9.657 9.826 9.511 9.536 258,991 -0.03(-0.34%)
Jun 07, 2019 9.383 9.662 9.278 9.568 256,061 +0.23(+2.50%)
Jun 06, 2019 9.568 9.649 9.112 9.334 241,264 -0.20(-2.11%)
Jun 05, 2019 9.689 9.898 9.495 9.536 279,643 -0.13(-1.33%)
Jun 04, 2019 9.318 9.689 9.294 9.665 832,195 +0.38(+4.08%)
Jun 03, 2019 9.310 9.399 8.963 9.286 523,064 -0.02(-0.17%)
May 31, 2019 9.874 9.874 9.286 9.302 500,212 -0.66(-6.63%)
May 30, 2019 10.12 10.29 9.898 9.963 275,013 -0.16(-1.59%)
May 29, 2019 10.01 10.29 9.890 10.12 339,283 +0.03(+0.32%)
May 28, 2019 10.41 10.53 10.03 10.09 550,631 -0.31(-3.02%)
May 24, 2019 10.62 10.69 10.21 10.41 593,629 -0.10(-0.92%)
May 23, 2019 10.89 10.97 10.42 10.50 392,870 -0.52(-4.75%)
May 22, 2019 11.20 11.47 11.02 11.03 308,446 -0.16(-1.44%)
May 21, 2019 11.78 11.80 11.07 11.19 522,033 -0.66(-5.58%)
May 20, 2019 11.80 12.11 10.75 11.85 521,096 -0.17(-1.41%)
May 17, 2019 12.20 12.33 11.95 12.02 375,283 -0.24(-1.97%)
May 16, 2019 12.51 12.61 12.23 12.26 165,871 -0.14(-1.11%)
May 15, 2019 12.53 12.53 12.24 12.40 176,277 -0.19(-1.54%)
May 14, 2019 12.22 12.66 12.12 12.59 295,982 +0.21(+1.69%)
May 13, 2019 12.86 12.86 12.08 12.38 381,517 -0.64(-4.95%)
May 10, 2019 12.14 13.03 11.55 13.03 381,238 +0.23(+1.76%)
May 09, 2019 12.59 12.82 12.41 12.80 585,575 +0.16(+1.28%)
May 08, 2019 12.81 12.89 12.57 12.64 255,897 -0.19(-1.45%)
May 07, 2019 12.86 13.02 12.71 12.82 279,920 -0.15(-1.18%)
May 06, 2019 12.61 13.03 12.50 12.98 464,897 +0.29(+2.29%)
May 03, 2019 12.53 12.71 12.39 12.69 677,494 +0.22(+1.75%)
May 02, 2019 12.69 12.77 12.40 12.47 287,175 -0.20(-1.59%)
May 01, 2019 13.12 13.33 12.59 12.67 506,484 -0.36(-2.78%)
Apr 30, 2019 13.31 13.36 13.00 13.03 268,034 -0.29(-2.18%)
Apr 29, 2019 13.34 13.47 13.24 13.32 404,189 -0.02(-0.18%)
Apr 26, 2019 13.59 13.65 13.28 13.35 252,711 -0.17(-1.25%)
Apr 25, 2019 13.58 13.99 13.51 13.52 279,384 -0.06(-0.47%)
Apr 24, 2019 13.31 13.61 12.96 13.58 332,883 +0.31(+2.37%)
Apr 23, 2019 13.10 13.30 12.99 13.27 272,456 +0.25(+1.92%)
Apr 22, 2019 13.63 13.69 12.96 13.02 217,148 -0.70(-5.11%)
Apr 18, 2019 13.72 13.87 13.59 13.72 196,636 -0.06(-0.41%)
Apr 17, 2019 13.62 13.96 13.59 13.78 253,813 +0.19(+1.36%)
Apr 16, 2019 13.65 13.68 13.44 13.59 133,672 -0.03(-0.24%)
Apr 15, 2019 13.53 13.69 13.35 13.62 195,949 +0.15(+1.14%)
Apr 12, 2019 13.64 13.64 13.30 13.47 124,680 -0.03(-0.24%)
Apr 11, 2019 13.57 13.68 13.41 13.50 75,045 -0.06(-0.42%)
Apr 10, 2019 13.23 13.68 13.07 13.56 205,632 +0.34(+2.56%)
Apr 09, 2019 13.27 13.30 13.07 13.22 154,702 -0.05(-0.36%)
Apr 08, 2019 13.40 13.60 13.11 13.27 118,304 -0.15(-1.08%)
Apr 05, 2019 13.41 13.61 13.36 13.41 129,519 +0.03(+0.24%)
Apr 04, 2019 13.16 13.45 13.15 13.38 179,989 +0.23(+1.78%)
Apr 03, 2019 12.89 13.23 12.74 13.15 196,045 +0.33(+2.58%)
Apr 02, 2019 13.10 13.24 12.71 12.82 196,578 -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.