Skip to main content

Spartannash Company (NQ: SPTN )

18.54 -0.07 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.74 19.00 17.79 18.19 505,235 -0.63(-3.33%)
Jul 30, 2020 19.94 20.07 18.71 18.82 538,683 -1.29(-6.43%)
Jul 29, 2020 20.16 20.16 19.82 20.11 366,770 +0.06(+0.32%)
Jul 28, 2020 20.06 20.29 19.89 20.05 462,872 -0.10(-0.47%)
Jul 27, 2020 19.31 20.72 19.13 20.15 998,377 +0.98(+5.10%)
Jul 24, 2020 19.07 19.46 18.93 19.17 292,139 -0.07(-0.36%)
Jul 23, 2020 19.10 19.53 18.96 19.24 453,490 +0.18(+0.95%)
Jul 22, 2020 18.93 19.25 18.81 19.05 343,938 -0.06(-0.29%)
Jul 21, 2020 18.30 19.34 18.30 19.11 483,891 +1.01(+5.57%)
Jul 20, 2020 17.94 18.26 17.81 18.10 307,623 +0.09(+0.48%)
Jul 17, 2020 18.30 18.39 17.89 18.02 354,774 -0.39(-2.12%)
Jul 16, 2020 18.36 18.95 18.16 18.41 294,358 +0.03(+0.14%)
Jul 15, 2020 18.30 18.60 17.95 18.38 362,813 +0.22(+1.24%)
Jul 14, 2020 17.66 18.35 17.53 18.15 312,900 +0.61(+3.45%)
Jul 13, 2020 17.87 18.06 17.36 17.55 459,787 -0.23(-1.31%)
Jul 10, 2020 17.57 17.89 17.37 17.78 254,697 +0.27(+1.53%)
Jul 09, 2020 17.88 17.92 17.45 17.51 341,180 -0.36(-2.03%)
Jul 08, 2020 18.09 18.23 17.45 17.88 443,908 -0.32(-1.76%)
Jul 07, 2020 17.98 18.56 17.59 18.20 381,559 +0.13(+0.72%)
Jul 06, 2020 18.37 18.51 18.00 18.07 324,798 -0.02(-0.10%)
Jul 02, 2020 17.81 18.34 17.81 18.09 440,636 +0.17(+0.94%)
Jul 01, 2020 18.52 18.67 17.83 17.92 501,413 -0.47(-2.57%)
Jun 30, 2020 18.15 18.66 18.00 18.39 616,813 +0.13(+0.71%)
Jun 29, 2020 18.54 18.82 17.83 18.26 584,294 -0.31(-1.68%)
Jun 26, 2020 17.91 18.66 17.74 18.57 1,135,508 +0.69(+3.87%)
Jun 25, 2020 16.70 17.89 16.62 17.88 889,706 +1.10(+6.55%)
Jun 24, 2020 16.06 17.11 15.97 16.78 862,977 +0.63(+3.91%)
Jun 23, 2020 16.44 16.62 15.95 16.15 451,114 -0.05(-0.32%)
Jun 22, 2020 15.67 16.21 15.51 16.20 526,338 +0.60(+3.83%)
Jun 19, 2020 16.03 16.13 15.49 15.60 1,130,655 -0.41(-2.54%)
Jun 18, 2020 15.97 16.33 15.71 16.01 574,744 -0.03(-0.22%)
Jun 17, 2020 16.92 16.94 15.82 16.04 613,881 -0.96(-5.65%)
Jun 16, 2020 16.66 17.16 16.37 17.00 450,714 +0.75(+4.63%)
Jun 15, 2020 15.81 16.50 15.62 16.25 691,093 +0.23(+1.40%)
Jun 12, 2020 16.94 17.17 15.85 16.03 527,538 -0.36(-2.22%)
Jun 11, 2020 16.40 17.01 16.30 16.39 655,719 -0.82(-4.76%)
Jun 10, 2020 18.00 18.30 16.85 17.21 728,819 -0.78(-4.34%)
Jun 09, 2020 18.64 18.92 17.92 17.99 883,240 -0.82(-4.37%)
Jun 08, 2020 18.65 19.04 18.47 18.81 509,464 +0.55(+3.00%)
Jun 05, 2020 18.80 19.00 18.21 18.26 663,210 -0.39(-2.11%)
Jun 04, 2020 18.68 19.16 18.39 18.66 547,890 -0.13(-0.68%)
Jun 03, 2020 19.18 19.33 18.43 18.79 496,007 -0.20(-1.04%)
Jun 02, 2020 18.24 19.20 18.23 18.98 700,875 +0.65(+3.55%)
Jun 01, 2020 18.54 18.97 18.18 18.33 990,608 -0.02(-0.09%)
May 29, 2020 18.00 18.85 17.79 18.35 1,095,277 +0.63(+3.53%)
May 28, 2020 18.38 19.54 17.30 17.72 1,753,215 +0.06(+0.34%)
May 27, 2020 18.00 18.09 16.46 17.66 1,431,333 +0.01(+0.05%)
May 26, 2020 16.28 18.31 16.02 17.66 1,369,979 +2.04(+13.06%)
May 22, 2020 15.43 15.63 15.13 15.62 500,791 +0.39(+2.59%)
May 21, 2020 15.11 15.33 14.54 15.22 579,066 +0.12(+0.79%)
May 20, 2020 14.85 15.36 14.70 15.10 528,986 +0.46(+3.16%)
May 19, 2020 15.79 15.85 14.52 14.64 613,894 -1.16(-7.32%)
May 18, 2020 15.65 16.12 15.25 15.80 572,575 +0.57(+3.71%)
May 15, 2020 14.45 15.38 14.27 15.23 935,658 +0.82(+5.71%)
May 14, 2020 14.94 14.94 13.89 14.41 558,291 -0.72(-4.76%)
May 13, 2020 15.98 16.39 14.66 15.13 775,293 -0.73(-4.59%)
May 12, 2020 16.04 16.70 15.80 15.86 590,806 -0.09(-0.59%)
May 11, 2020 15.43 16.00 15.17 15.95 643,450 +0.68(+4.43%)
May 08, 2020 14.12 15.30 14.12 15.27 557,264 +1.51(+10.96%)
May 07, 2020 13.83 13.96 13.60 13.76 313,925 +0.03(+0.19%)
May 06, 2020 13.93 14.55 13.73 13.74 479,010 -0.12(-0.87%)
May 05, 2020 14.47 14.71 13.81 13.86 423,094 -0.56(-3.86%)
May 04, 2020 14.53 14.81 14.34 14.42 436,861 -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.