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, 2021 20.46 20.50 19.85 19.91 297,055 -0.49(-2.41%)
Sep 29, 2021 20.21 20.78 20.03 20.40 335,512 +0.25(+1.26%)
Sep 28, 2021 19.53 20.32 19.46 20.14 353,152 +0.68(+3.50%)
Sep 27, 2021 19.03 19.78 18.99 19.46 238,530 +0.39(+2.05%)
Sep 24, 2021 18.85 19.36 18.83 19.07 147,663 +0.25(+1.30%)
Sep 23, 2021 18.62 19.03 18.62 18.83 111,561 +0.21(+1.12%)
Sep 22, 2021 18.73 18.93 18.60 18.62 135,415 -0.06(-0.34%)
Sep 21, 2021 18.71 18.75 18.52 18.68 115,939 +0.04(+0.19%)
Sep 20, 2021 18.54 18.82 18.42 18.64 216,118 -0.14(-0.73%)
Sep 17, 2021 18.75 18.79 18.53 18.78 774,946 -0.01(-0.05%)
Sep 16, 2021 19.07 19.14 18.77 18.79 169,353 -0.29(-1.52%)
Sep 15, 2021 19.01 19.26 18.95 19.08 278,978 +0.13(+0.67%)
Sep 14, 2021 18.97 19.13 18.83 18.95 286,219 +0.02(+0.10%)
Sep 13, 2021 19.00 19.28 18.88 18.93 225,451 +0.03(+0.14%)
Sep 10, 2021 19.06 19.16 18.87 18.91 219,595 -0.16(-0.85%)
Sep 09, 2021 18.91 19.40 18.91 19.07 204,855 -0.31(-1.58%)
Sep 08, 2021 19.15 19.40 19.00 19.38 159,466 +0.26(+1.37%)
Sep 07, 2021 19.11 19.37 18.89 19.11 187,362 -0.02(-0.09%)
Sep 03, 2021 19.22 19.22 18.87 19.13 189,117 -0.19(-0.98%)
Sep 02, 2021 19.32 19.56 19.24 19.32 176,316 +0.06(+0.33%)
Sep 01, 2021 19.44 19.44 19.04 19.26 192,428 -0.10(-0.51%)
Aug 31, 2021 19.07 19.41 19.07 19.36 310,497 +0.20(+1.03%)
Aug 30, 2021 19.26 19.46 19.03 19.16 191,541 -0.13(-0.70%)
Aug 27, 2021 18.99 19.43 18.92 19.29 277,115 +0.35(+1.85%)
Aug 26, 2021 18.92 19.05 18.70 18.94 247,361 +0.00(+0.00%)
Aug 25, 2021 19.02 19.24 18.91 18.94 214,527 -0.13(-0.71%)
Aug 24, 2021 18.92 19.14 18.88 19.08 240,367 +0.12(+0.62%)
Aug 23, 2021 19.31 19.37 18.88 18.96 327,341 -0.42(-2.18%)
Aug 20, 2021 18.58 19.59 18.39 19.38 611,713 +0.89(+4.82%)
Aug 19, 2021 18.36 19.31 17.84 18.49 719,672 -0.07(-0.39%)
Aug 18, 2021 18.48 18.75 18.41 18.57 658,082 +0.11(+0.59%)
Aug 17, 2021 18.07 18.66 18.07 18.46 319,506 +0.36(+1.99%)
Aug 16, 2021 17.83 18.13 17.75 18.10 324,019 +0.27(+1.52%)
Aug 13, 2021 17.73 17.86 17.53 17.83 163,601 +0.11(+0.61%)
Aug 12, 2021 17.73 17.84 17.57 17.72 154,347 +0.05(+0.31%)
Aug 11, 2021 17.60 17.71 17.41 17.66 136,248 +0.10(+0.56%)
Aug 10, 2021 17.50 17.67 17.43 17.57 195,530 +0.11(+0.62%)
Aug 09, 2021 17.40 17.53 17.28 17.46 165,769 +0.06(+0.36%)
Aug 06, 2021 17.37 17.53 17.24 17.39 244,658 +0.08(+0.47%)
Aug 05, 2021 17.39 17.58 17.26 17.31 299,413 +0.04(+0.21%)
Aug 04, 2021 17.62 17.63 17.25 17.28 147,883 -0.47(-2.64%)
Aug 03, 2021 17.39 17.85 17.23 17.75 210,054 +0.39(+2.23%)
Aug 02, 2021 17.57 17.66 17.33 17.36 235,740 -0.15(-0.87%)
Jul 30, 2021 17.34 17.69 17.34 17.51 284,017 +0.11(+0.62%)
Jul 29, 2021 17.53 17.66 17.39 17.40 151,674 +0.00(+0.00%)
Jul 28, 2021 17.23 17.47 17.14 17.40 186,565 +0.17(+0.99%)
Jul 27, 2021 17.33 17.43 17.12 17.23 158,313 -0.15(-0.88%)
Jul 26, 2021 17.31 17.67 17.27 17.39 261,849 +0.19(+1.10%)
Jul 23, 2021 16.97 17.26 16.80 17.20 211,923 +0.24(+1.43%)
Jul 22, 2021 17.00 17.09 16.69 16.95 263,428 -0.15(-0.89%)
Jul 21, 2021 17.39 17.50 17.08 17.11 294,307 -0.23(-1.35%)
Jul 20, 2021 17.00 17.61 16.92 17.34 507,669 +0.44(+2.61%)
Jul 19, 2021 16.67 16.98 16.53 16.90 373,301 +0.05(+0.32%)
Jul 16, 2021 17.11 17.22 16.67 16.85 405,859 -0.14(-0.80%)
Jul 15, 2021 16.61 16.99 16.58 16.98 279,992 +0.32(+1.95%)
Jul 14, 2021 16.75 16.88 16.63 16.66 227,312 -0.03(-0.16%)
Jul 13, 2021 16.85 16.99 16.63 16.68 254,888 -0.16(-0.96%)
Jul 12, 2021 16.85 16.86 16.57 16.85 250,733 +0.06(+0.38%)
Jul 09, 2021 16.72 16.88 16.68 16.78 220,945 +0.24(+1.47%)
Jul 08, 2021 16.40 16.74 16.34 16.54 246,230 -0.06(-0.38%)
Jul 07, 2021 16.51 16.66 16.28 16.60 299,071 +0.10(+0.60%)
Jul 06, 2021 16.86 16.91 16.28 16.50 554,266 -0.38(-2.24%)
Jul 02, 2021 17.30 17.30 16.86 16.88 346,510 -0.32(-1.83%)
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.