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, 2021 17.25 17.59 17.20 17.39 378,795 +0.23(+1.36%)
Jun 29, 2021 17.30 17.55 17.06 17.15 386,389 -0.14(-0.83%)
Jun 28, 2021 17.56 17.67 17.13 17.30 462,279 -0.30(-1.69%)
Jun 25, 2021 17.70 17.83 17.56 17.59 1,316,716 -0.06(-0.36%)
Jun 24, 2021 17.87 17.95 17.56 17.66 438,117 -0.10(-0.56%)
Jun 23, 2021 17.84 18.02 17.71 17.75 359,244 +0.03(+0.15%)
Jun 22, 2021 17.74 17.81 17.35 17.73 329,068 +0.03(+0.15%)
Jun 21, 2021 17.31 17.83 17.29 17.70 380,648 +0.49(+2.82%)
Jun 18, 2021 17.94 17.97 17.20 17.21 1,909,170 -0.77(-4.30%)
Jun 17, 2021 17.92 18.11 17.86 17.99 436,052 +0.03(+0.15%)
Jun 16, 2021 18.26 18.26 17.90 17.96 422,848 -0.30(-1.63%)
Jun 15, 2021 18.28 18.56 18.19 18.26 258,234 -0.04(-0.20%)
Jun 14, 2021 18.55 18.64 18.08 18.30 396,534 -0.23(-1.22%)
Jun 11, 2021 18.23 18.75 18.19 18.52 368,485 +0.39(+2.16%)
Jun 10, 2021 18.08 18.20 17.95 18.13 502,656 +0.04(+0.25%)
Jun 09, 2021 18.37 18.37 17.98 18.08 427,115 -0.30(-1.65%)
Jun 08, 2021 18.08 18.65 17.98 18.39 480,940 +0.36(+1.98%)
Jun 07, 2021 17.67 18.05 17.59 18.03 408,256 +0.40(+2.28%)
Jun 04, 2021 17.95 18.09 17.60 17.63 560,689 -0.37(-2.03%)
Jun 03, 2021 18.52 18.56 17.49 17.99 711,074 -0.68(-3.63%)
Jun 02, 2021 18.40 18.72 18.23 18.67 323,489 +0.37(+2.05%)
Jun 01, 2021 18.76 18.76 18.06 18.30 445,226 -0.40(-2.15%)
May 28, 2021 18.45 18.95 18.29 18.70 390,037 +0.37(+1.99%)
May 27, 2021 18.41 18.72 18.32 18.33 308,299 +0.18(+0.98%)
May 26, 2021 18.01 18.33 17.90 18.15 213,600 +0.26(+1.45%)
May 25, 2021 18.15 18.22 17.83 17.90 209,518 -0.18(-0.99%)
May 24, 2021 18.25 18.28 18.03 18.07 190,998 -0.04(-0.20%)
May 21, 2021 18.14 18.19 17.89 18.11 162,510 +0.11(+0.59%)
May 20, 2021 18.05 18.07 17.62 18.00 174,789 -0.06(-0.35%)
May 19, 2021 18.40 18.40 17.89 18.07 219,566 -0.35(-1.89%)
May 18, 2021 18.32 18.55 18.23 18.41 158,261 +0.19(+1.03%)
May 17, 2021 18.33 18.59 18.20 18.23 207,767 -0.07(-0.39%)
May 14, 2021 18.40 18.52 18.17 18.30 177,690 +0.04(+0.24%)
May 13, 2021 17.76 18.36 17.69 18.25 210,533 +0.59(+3.33%)
May 12, 2021 17.94 18.00 17.56 17.66 197,109 -0.29(-1.59%)
May 11, 2021 17.78 18.11 17.61 17.95 236,038 -0.04(-0.20%)
May 10, 2021 18.18 18.28 17.81 17.99 266,752 -0.12(-0.64%)
May 07, 2021 18.10 18.16 17.70 18.10 216,089 +0.03(+0.15%)
May 06, 2021 17.80 18.15 17.63 18.07 340,617 +0.37(+2.12%)
May 05, 2021 17.74 17.74 17.40 17.70 146,902 +0.05(+0.30%)
May 04, 2021 17.69 17.79 17.49 17.65 324,430 -0.04(-0.20%)
May 03, 2021 17.40 17.86 17.37 17.68 396,996 +0.41(+2.37%)
Apr 30, 2021 17.37 17.61 17.17 17.27 225,753 -0.11(-0.62%)
Apr 29, 2021 17.34 17.57 17.22 17.38 189,838 +0.14(+0.83%)
Apr 28, 2021 17.22 17.27 17.05 17.24 156,904 -0.07(-0.41%)
Apr 27, 2021 17.27 17.40 17.06 17.31 220,010 +0.13(+0.78%)
Apr 26, 2021 17.55 17.61 16.99 17.17 332,320 -0.36(-2.03%)
Apr 23, 2021 17.77 17.77 17.36 17.53 272,631 -0.15(-0.83%)
Apr 22, 2021 18.19 18.21 17.60 17.68 264,733 -0.48(-2.63%)
Apr 21, 2021 17.74 18.19 17.72 18.15 270,038 +0.42(+2.36%)
Apr 20, 2021 17.51 17.78 17.51 17.74 260,068 +0.07(+0.40%)
Apr 19, 2021 17.85 17.95 17.42 17.66 275,049 -0.12(-0.70%)
Apr 16, 2021 17.60 17.90 17.50 17.79 364,256 +0.19(+1.06%)
Apr 15, 2021 17.33 17.63 17.23 17.60 251,697 +0.36(+2.07%)
Apr 14, 2021 17.61 17.61 17.16 17.25 301,022 -0.37(-2.13%)
Apr 13, 2021 17.61 17.85 17.40 17.62 332,117 +0.07(+0.41%)
Apr 12, 2021 17.37 17.73 17.32 17.55 397,371 +0.32(+1.86%)
Apr 09, 2021 17.18 17.33 16.99 17.23 389,825 -0.01(-0.05%)
Apr 08, 2021 17.34 17.48 16.90 17.24 366,189 -0.07(-0.41%)
Apr 07, 2021 17.75 17.80 17.30 17.31 276,421 -0.35(-1.97%)
Apr 06, 2021 17.73 17.93 17.48 17.66 281,504 -0.03(-0.15%)
Apr 05, 2021 17.31 17.89 17.14 17.68 431,552 +0.34(+1.95%)
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.