Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.