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 (%)
Jul 31, 2020 18.73 18.99 17.78 18.18 505,679 -0.63(-3.33%)
Jul 30, 2020 19.92 20.05 18.69 18.80 539,156 -1.29(-6.43%)
Jul 29, 2020 20.14 20.14 19.81 20.10 367,092 +0.06(+0.32%)
Jul 28, 2020 20.04 20.27 19.87 20.03 463,279 -0.10(-0.47%)
Jul 27, 2020 19.30 20.70 19.12 20.13 999,254 +0.98(+5.10%)
Jul 24, 2020 19.06 19.44 18.91 19.15 292,396 -0.07(-0.36%)
Jul 23, 2020 19.08 19.51 18.94 19.22 453,888 +0.18(+0.95%)
Jul 22, 2020 18.92 19.24 18.80 19.04 344,240 -0.06(-0.29%)
Jul 21, 2020 18.29 19.32 18.29 19.09 484,316 +1.01(+5.57%)
Jul 20, 2020 17.92 18.24 17.79 18.09 307,894 +0.09(+0.48%)
Jul 17, 2020 18.29 18.37 17.88 18.00 355,085 -0.39(-2.12%)
Jul 16, 2020 18.35 18.93 18.15 18.39 294,617 +0.03(+0.14%)
Jul 15, 2020 18.29 18.59 17.94 18.36 363,132 +0.22(+1.24%)
Jul 14, 2020 17.65 18.33 17.52 18.14 313,175 +0.61(+3.45%)
Jul 13, 2020 17.85 18.04 17.34 17.53 460,191 -0.23(-1.31%)
Jul 10, 2020 17.55 17.87 17.35 17.77 254,921 +0.27(+1.53%)
Jul 09, 2020 17.86 17.91 17.43 17.50 341,480 -0.36(-2.03%)
Jul 08, 2020 18.07 18.22 17.44 17.86 444,297 -0.32(-1.76%)
Jul 07, 2020 17.97 18.55 17.58 18.18 381,894 +0.13(+0.72%)
Jul 06, 2020 18.36 18.49 17.98 18.05 325,083 -0.02(-0.10%)
Jul 02, 2020 17.79 18.32 17.79 18.07 441,023 +0.17(+0.94%)
Jul 01, 2020 18.50 18.65 17.82 17.90 501,854 -0.47(-2.56%)
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%)
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.