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

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
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 10.12 10.18 9.822 9.847 210,757 -0.18(-1.83%)
Sep 27, 2019 10.14 10.21 9.806 10.03 325,807 -0.07(-0.66%)
Sep 26, 2019 10.35 10.45 9.997 10.10 308,935 -0.27(-2.57%)
Sep 25, 2019 10.20 10.45 10.15 10.36 472,171 +0.17(+1.63%)
Sep 24, 2019 10.16 10.61 10.11 10.20 611,490 +0.05(+0.49%)
Sep 23, 2019 9.822 10.16 9.822 10.15 504,375 +0.24(+2.44%)
Sep 20, 2019 10.03 10.21 9.856 9.905 651,494 -0.08(-0.83%)
Sep 19, 2019 9.897 10.09 9.806 9.989 299,713 +0.09(+0.93%)
Sep 18, 2019 9.955 10.03 9.697 9.897 484,658 -0.08(-0.83%)
Sep 17, 2019 10.11 10.11 9.822 9.980 309,348 -0.14(-1.40%)
Sep 16, 2019 9.964 10.29 9.856 10.12 520,164 +0.22(+2.27%)
Sep 13, 2019 9.930 10.28 9.855 9.897 401,492 +0.07(+0.76%)
Sep 12, 2019 10.13 10.20 9.798 9.822 416,843 -0.28(-2.76%)
Sep 11, 2019 9.667 10.15 9.617 10.10 463,386 +0.56(+5.84%)
Sep 10, 2019 9.110 9.683 8.995 9.544 947,425 +0.45(+4.96%)
Sep 09, 2019 8.888 9.232 8.870 9.093 640,797 +0.28(+3.16%)
Sep 06, 2019 9.052 9.052 8.806 8.815 202,879 -0.18(-2.00%)
Sep 05, 2019 9.101 9.347 8.970 8.995 450,519 +0.05(+0.55%)
Sep 04, 2019 9.019 9.134 8.823 8.946 244,271 +0.02(+0.18%)
Sep 03, 2019 8.782 9.032 8.659 8.929 523,121 +0.11(+1.21%)
Aug 30, 2019 8.987 9.069 8.823 8.823 331,297 -0.16(-1.82%)
Aug 29, 2019 9.036 9.101 8.806 8.987 328,448 +0.05(+0.55%)
Aug 28, 2019 8.749 9.028 8.646 8.938 307,557 +0.16(+1.87%)
Aug 27, 2019 9.200 9.249 8.757 8.774 340,526 -0.35(-3.86%)
Aug 26, 2019 8.815 9.183 8.815 9.126 417,590 +0.32(+3.63%)
Aug 23, 2019 9.126 9.200 8.790 8.806 409,177 -0.37(-4.02%)
Aug 22, 2019 9.200 9.372 9.118 9.175 472,524 +0.05(+0.54%)
Aug 21, 2019 9.249 9.290 9.060 9.126 344,341 -0.03(-0.36%)
Aug 20, 2019 9.331 9.331 9.101 9.159 438,175 -0.17(-1.84%)
Aug 19, 2019 9.388 9.560 9.232 9.331 356,017 -0.02(-0.18%)
Aug 16, 2019 9.495 9.495 8.962 9.347 1,130,609 -0.04(-0.44%)
Aug 15, 2019 7.692 9.765 7.692 9.388 2,190,429 +2.06(+28.19%)
Aug 14, 2019 7.602 7.701 7.225 7.324 606,606 -0.39(-4.99%)
Aug 13, 2019 7.504 7.766 7.307 7.709 417,537 -0.03(-0.42%)
Aug 12, 2019 8.004 8.348 7.651 7.741 379,083 -0.43(-5.22%)
Aug 09, 2019 8.192 8.301 8.004 8.167 382,688 -0.19(-2.25%)
Aug 08, 2019 8.225 8.471 8.061 8.356 343,553 +0.19(+2.31%)
Aug 07, 2019 7.946 8.348 7.946 8.167 365,752 +0.16(+2.05%)
Aug 06, 2019 7.889 8.110 7.717 8.004 678,857 +0.13(+1.66%)
Aug 05, 2019 7.701 7.905 7.537 7.873 626,439 +0.17(+2.23%)
Aug 02, 2019 9.036 9.142 7.373 7.701 1,432,122 -1.78(-18.76%)
Aug 01, 2019 9.716 9.888 9.429 9.478 433,616 -0.20(-2.12%)
Jul 31, 2019 9.912 9.994 9.617 9.683 374,978 -0.18(-1.83%)
Jul 30, 2019 9.732 9.912 9.552 9.863 381,004 +0.10(+1.01%)
Jul 29, 2019 9.568 9.839 9.568 9.765 336,275 +0.20(+2.14%)
Jul 26, 2019 9.413 9.576 9.372 9.560 255,858 +0.21(+2.28%)
Jul 25, 2019 9.503 9.650 9.282 9.347 220,957 -0.16(-1.64%)
Jul 24, 2019 9.159 9.609 9.159 9.503 380,134 +0.37(+4.04%)
Jul 23, 2019 9.306 9.462 9.118 9.134 496,565 -0.10(-1.06%)
Jul 22, 2019 9.429 9.560 9.134 9.232 390,202 -0.15(-1.57%)
Jul 19, 2019 9.364 9.527 9.200 9.380 659,909 -0.01(-0.09%)
Jul 18, 2019 9.609 9.691 9.323 9.388 367,610 -0.21(-2.22%)
Jul 17, 2019 9.708 9.765 9.462 9.601 573,808 -0.09(-0.93%)
Jul 16, 2019 9.511 9.880 9.511 9.691 408,095 +0.22(+2.34%)
Jul 15, 2019 9.544 9.596 9.388 9.470 272,929 -0.05(-0.52%)
Jul 12, 2019 9.364 9.622 9.331 9.519 253,294 +0.23(+2.47%)
Jul 11, 2019 9.429 9.536 9.265 9.290 327,355 -0.09(-0.96%)
Jul 10, 2019 9.273 9.404 9.151 9.380 342,111 +0.20(+2.14%)
Jul 09, 2019 9.298 9.331 9.028 9.183 331,512 -0.08(-0.88%)
Jul 08, 2019 9.396 9.527 9.085 9.265 703,564 -0.19(-1.99%)
Jul 05, 2019 9.273 9.470 9.241 9.454 124,877 +0.18(+1.94%)
Jul 03, 2019 9.339 9.445 9.216 9.273 92,650 -0.05(-0.53%)
Jul 02, 2019 9.462 9.478 9.200 9.323 189,957 -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.