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 (%)
Jun 30, 2020 18.14 18.64 17.98 18.37 617,355 +0.13(+0.71%)
Jun 29, 2020 18.53 18.80 17.82 18.24 584,807 -0.31(-1.68%)
Jun 26, 2020 17.90 18.64 17.72 18.55 1,136,506 +0.69(+3.87%)
Jun 25, 2020 16.69 17.87 16.61 17.86 890,488 +1.10(+6.55%)
Jun 24, 2020 16.05 17.09 15.96 16.76 863,735 +0.63(+3.91%)
Jun 23, 2020 16.43 16.61 15.93 16.13 451,510 -0.05(-0.32%)
Jun 22, 2020 15.66 16.19 15.49 16.18 526,800 +0.60(+3.83%)
Jun 19, 2020 16.01 16.11 15.48 15.59 1,131,648 -0.41(-2.54%)
Jun 18, 2020 15.96 16.31 15.69 15.99 575,249 -0.03(-0.22%)
Jun 17, 2020 16.90 16.93 15.80 16.03 614,421 -0.96(-5.65%)
Jun 16, 2020 16.64 17.14 16.36 16.99 451,110 +0.75(+4.63%)
Jun 15, 2020 15.80 16.49 15.61 16.24 691,700 +0.22(+1.40%)
Jun 12, 2020 16.93 17.15 15.84 16.01 528,002 -0.36(-2.22%)
Jun 11, 2020 16.38 17.00 16.29 16.38 656,295 -0.82(-4.76%)
Jun 10, 2020 17.98 18.28 16.83 17.19 729,459 -0.78(-4.34%)
Jun 09, 2020 18.62 18.91 17.91 17.97 884,015 -0.82(-4.37%)
Jun 08, 2020 18.63 19.03 18.45 18.80 509,911 +0.55(+3.00%)
Jun 05, 2020 18.78 18.98 18.20 18.25 663,792 -0.39(-2.11%)
Jun 04, 2020 18.66 19.14 18.38 18.64 548,371 -0.13(-0.68%)
Jun 03, 2020 19.16 19.31 18.42 18.77 496,443 -0.20(-1.04%)
Jun 02, 2020 18.22 19.18 18.21 18.97 701,491 +0.65(+3.55%)
Jun 01, 2020 18.52 18.96 18.16 18.32 991,478 -0.02(-0.09%)
May 29, 2020 17.98 18.83 17.78 18.33 1,096,239 +0.63(+3.53%)
May 28, 2020 18.37 19.52 17.29 17.71 1,754,755 +0.06(+0.34%)
May 27, 2020 17.98 18.08 16.44 17.65 1,432,591 +0.01(+0.05%)
May 26, 2020 16.27 18.29 16.00 17.64 1,371,183 +2.04(+13.06%)
May 22, 2020 15.41 15.62 15.11 15.60 501,231 +0.39(+2.59%)
May 21, 2020 15.10 15.32 14.52 15.21 579,575 +0.12(+0.79%)
May 20, 2020 14.84 15.34 14.69 15.09 529,450 +0.46(+3.16%)
May 19, 2020 15.77 15.83 14.51 14.63 614,433 -1.16(-7.32%)
May 18, 2020 15.64 16.11 15.23 15.78 573,078 +0.57(+3.71%)
May 15, 2020 14.44 15.36 14.26 15.22 936,480 +0.82(+5.71%)
May 14, 2020 14.93 14.93 13.88 14.39 558,781 -0.72(-4.76%)
May 13, 2020 15.96 16.37 14.65 15.11 775,974 -0.73(-4.59%)
May 12, 2020 16.03 16.68 15.78 15.84 591,325 -0.09(-0.59%)
May 11, 2020 15.41 15.99 15.16 15.94 644,015 +0.68(+4.43%)
May 08, 2020 14.10 15.28 14.10 15.26 557,754 +1.51(+10.96%)
May 07, 2020 13.82 13.95 13.59 13.75 314,201 +0.03(+0.19%)
May 06, 2020 13.91 14.54 13.72 13.73 479,431 -0.12(-0.87%)
May 05, 2020 14.45 14.69 13.79 13.85 423,465 -0.56(-3.86%)
May 04, 2020 14.51 14.80 14.33 14.40 437,244 -0.09(-0.59%)
May 01, 2020 14.39 14.73 14.27 14.49 354,669 -0.20(-1.34%)
Apr 30, 2020 15.11 15.11 14.59 14.69 494,218 -0.33(-2.22%)
Apr 29, 2020 15.16 15.23 14.60 15.02 457,955 +0.15(+1.04%)
Apr 28, 2020 15.20 15.32 14.45 14.87 368,238 -0.13(-0.86%)
Apr 27, 2020 14.38 15.12 14.34 14.99 483,773 +0.65(+4.54%)
Apr 24, 2020 14.33 14.53 14.20 14.34 313,795 +0.05(+0.36%)
Apr 23, 2020 13.79 14.54 13.61 14.29 486,851 +0.47(+3.41%)
Apr 22, 2020 14.41 14.51 13.81 13.82 480,906 -0.43(-3.01%)
Apr 21, 2020 13.85 14.50 13.85 14.25 621,747 +0.18(+1.28%)
Apr 20, 2020 13.81 14.36 13.63 14.07 477,353 +0.11(+0.80%)
Apr 17, 2020 13.84 14.06 13.52 13.96 489,786 +0.20(+1.43%)
Apr 16, 2020 13.28 13.99 13.28 13.76 782,091 +0.40(+3.01%)
Apr 15, 2020 11.77 13.42 11.50 13.36 891,732 +1.36(+11.35%)
Apr 14, 2020 12.41 12.45 11.63 12.00 820,405 -0.19(-1.55%)
Apr 13, 2020 11.67 12.41 11.59 12.19 512,944 +0.47(+4.02%)
Apr 09, 2020 10.93 11.76 10.93 11.71 669,982 +0.87(+8.06%)
Apr 08, 2020 12.26 12.37 10.72 10.84 1,285,980 -1.28(-10.53%)
Apr 07, 2020 12.16 12.63 11.71 12.12 975,523 +0.04(+0.35%)
Apr 06, 2020 12.17 12.37 11.17 12.07 708,009 +0.13(+1.07%)
Apr 03, 2020 12.16 12.52 11.17 11.95 822,033 -0.38(-3.06%)
Apr 02, 2020 11.85 12.54 11.77 12.32 550,083 +0.46(+3.90%)
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.