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 (%)
Sep 30, 2019 10.11 10.17 9.814 9.839 210,942 -0.18(-1.83%)
Sep 27, 2019 10.13 10.20 9.797 10.02 326,093 -0.07(-0.66%)
Sep 26, 2019 10.34 10.44 9.988 10.09 309,206 -0.27(-2.57%)
Sep 25, 2019 10.19 10.45 10.14 10.35 472,586 +0.17(+1.63%)
Sep 24, 2019 10.15 10.60 10.10 10.19 612,027 +0.05(+0.49%)
Sep 23, 2019 9.814 10.15 9.814 10.14 504,818 +0.24(+2.44%)
Sep 20, 2019 10.02 10.20 9.847 9.897 652,066 -0.08(-0.83%)
Sep 19, 2019 9.888 10.08 9.797 9.980 299,976 +0.09(+0.93%)
Sep 18, 2019 9.947 10.02 9.689 9.888 485,084 -0.08(-0.83%)
Sep 17, 2019 10.10 10.10 9.814 9.972 309,620 -0.14(-1.40%)
Sep 16, 2019 9.955 10.28 9.847 10.11 520,621 +0.22(+2.27%)
Sep 13, 2019 9.922 10.27 9.847 9.888 401,845 +0.07(+0.76%)
Sep 12, 2019 10.12 10.19 9.789 9.814 417,209 -0.28(-2.76%)
Sep 11, 2019 9.658 10.14 9.609 10.09 463,793 +0.56(+5.84%)
Sep 10, 2019 9.102 9.674 8.987 9.535 948,258 +0.45(+4.95%)
Sep 09, 2019 8.881 9.224 8.862 9.085 641,360 +0.28(+3.16%)
Sep 06, 2019 9.044 9.044 8.799 8.807 203,058 -0.18(-2.00%)
Sep 05, 2019 9.093 9.339 8.962 8.987 450,914 +0.05(+0.55%)
Sep 04, 2019 9.012 9.126 8.815 8.938 244,485 +0.02(+0.18%)
Sep 03, 2019 8.774 9.024 8.651 8.921 523,580 +0.11(+1.21%)
Aug 30, 2019 8.979 9.061 8.815 8.815 331,588 -0.16(-1.82%)
Aug 29, 2019 9.028 9.093 8.799 8.979 328,736 +0.05(+0.55%)
Aug 28, 2019 8.741 9.020 8.638 8.930 307,827 +0.16(+1.87%)
Aug 27, 2019 9.192 9.241 8.750 8.766 340,826 -0.35(-3.86%)
Aug 26, 2019 8.807 9.175 8.807 9.118 417,957 +0.32(+3.63%)
Aug 23, 2019 9.118 9.192 8.782 8.799 409,537 -0.37(-4.02%)
Aug 22, 2019 9.192 9.363 9.110 9.167 472,939 +0.05(+0.54%)
Aug 21, 2019 9.241 9.282 9.052 9.118 344,644 -0.03(-0.36%)
Aug 20, 2019 9.323 9.323 9.093 9.151 438,560 -0.17(-1.84%)
Aug 19, 2019 9.380 9.552 9.224 9.323 356,330 -0.02(-0.18%)
Aug 16, 2019 9.486 9.486 8.954 9.339 1,131,603 -0.04(-0.44%)
Aug 15, 2019 7.686 9.756 7.686 9.380 2,192,353 +2.06(+28.19%)
Aug 14, 2019 7.596 7.694 7.219 7.317 607,138 -0.38(-4.99%)
Aug 13, 2019 7.497 7.759 7.301 7.702 417,903 -0.03(-0.42%)
Aug 12, 2019 7.997 8.340 7.645 7.735 379,416 -0.43(-5.22%)
Aug 09, 2019 8.185 8.294 7.997 8.160 383,024 -0.19(-2.26%)
Aug 08, 2019 8.218 8.463 8.054 8.349 343,854 +0.19(+2.31%)
Aug 07, 2019 7.939 8.340 7.939 8.160 366,073 +0.16(+2.05%)
Aug 06, 2019 7.882 8.103 7.710 7.997 679,454 +0.13(+1.66%)
Aug 05, 2019 7.694 7.898 7.530 7.866 626,990 +0.17(+2.23%)
Aug 02, 2019 9.028 9.134 7.366 7.694 1,433,380 -1.78(-18.76%)
Aug 01, 2019 9.707 9.879 9.421 9.470 433,997 -0.20(-2.12%)
Jul 31, 2019 9.904 9.986 9.609 9.674 375,308 -0.18(-1.83%)
Jul 30, 2019 9.724 9.904 9.544 9.855 381,338 +0.10(+1.01%)
Jul 29, 2019 9.560 9.830 9.560 9.756 336,570 +0.20(+2.14%)
Jul 26, 2019 9.404 9.568 9.363 9.552 256,082 +0.21(+2.28%)
Jul 25, 2019 9.494 9.642 9.273 9.339 221,151 -0.16(-1.64%)
Jul 24, 2019 9.151 9.601 9.151 9.494 380,468 +0.37(+4.04%)
Jul 23, 2019 9.298 9.454 9.110 9.126 497,001 -0.10(-1.06%)
Jul 22, 2019 9.421 9.552 9.126 9.224 390,544 -0.15(-1.57%)
Jul 19, 2019 9.355 9.519 9.192 9.372 660,488 -0.01(-0.09%)
Jul 18, 2019 9.601 9.683 9.314 9.380 367,933 -0.21(-2.22%)
Jul 17, 2019 9.699 9.756 9.454 9.593 574,312 -0.09(-0.93%)
Jul 16, 2019 9.503 9.871 9.503 9.683 408,453 +0.22(+2.34%)
Jul 15, 2019 9.535 9.587 9.380 9.462 273,169 -0.05(-0.52%)
Jul 12, 2019 9.355 9.613 9.323 9.511 253,517 +0.23(+2.47%)
Jul 11, 2019 9.421 9.527 9.257 9.282 327,643 -0.09(-0.96%)
Jul 10, 2019 9.265 9.396 9.142 9.372 342,411 +0.20(+2.14%)
Jul 09, 2019 9.290 9.323 9.020 9.175 331,803 -0.08(-0.88%)
Jul 08, 2019 9.388 9.519 9.077 9.257 704,182 -0.19(-1.99%)
Jul 05, 2019 9.265 9.462 9.233 9.445 124,987 +0.18(+1.94%)
Jul 03, 2019 9.331 9.437 9.208 9.265 92,732 -0.05(-0.53%)
Jul 02, 2019 9.454 9.470 9.192 9.314 190,124 -0.12(-1.30%)
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.