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 (%)
Sep 30, 2021 20.44 20.48 19.84 19.89 297,316 -0.49(-2.41%)
Sep 29, 2021 20.19 20.76 20.01 20.38 335,807 +0.25(+1.26%)
Sep 28, 2021 19.52 20.30 19.44 20.13 353,462 +0.68(+3.50%)
Sep 27, 2021 19.02 19.76 18.97 19.44 238,740 +0.39(+2.05%)
Sep 24, 2021 18.84 19.34 18.82 19.05 147,792 +0.25(+1.30%)
Sep 23, 2021 18.60 19.02 18.60 18.81 111,659 +0.21(+1.12%)
Sep 22, 2021 18.71 18.92 18.58 18.60 135,534 -0.06(-0.34%)
Sep 21, 2021 18.69 18.74 18.50 18.66 116,040 +0.04(+0.20%)
Sep 20, 2021 18.53 18.80 18.40 18.63 216,308 -0.14(-0.73%)
Sep 17, 2021 18.74 18.77 18.51 18.76 775,626 -0.01(-0.05%)
Sep 16, 2021 19.05 19.13 18.75 18.77 169,501 -0.29(-1.52%)
Sep 15, 2021 18.99 19.24 18.94 19.06 279,223 +0.13(+0.67%)
Sep 14, 2021 18.95 19.11 18.81 18.94 286,470 +0.02(+0.10%)
Sep 13, 2021 18.98 19.26 18.86 18.92 225,649 +0.03(+0.14%)
Sep 10, 2021 19.04 19.15 18.85 18.89 219,788 -0.16(-0.85%)
Sep 09, 2021 18.90 19.39 18.90 19.05 205,035 -0.31(-1.58%)
Sep 08, 2021 19.13 19.39 18.98 19.36 159,606 +0.26(+1.37%)
Sep 07, 2021 19.09 19.35 18.87 19.10 187,527 -0.02(-0.09%)
Sep 03, 2021 19.21 19.21 18.85 19.12 189,283 -0.19(-0.98%)
Sep 02, 2021 19.30 19.54 19.22 19.30 176,471 +0.06(+0.33%)
Sep 01, 2021 19.42 19.42 19.03 19.24 192,597 -0.10(-0.51%)
Aug 31, 2021 19.05 19.39 19.05 19.34 310,769 +0.20(+1.03%)
Aug 30, 2021 19.24 19.44 19.02 19.14 191,709 -0.13(-0.70%)
Aug 27, 2021 18.97 19.41 18.90 19.28 277,358 +0.35(+1.85%)
Aug 26, 2021 18.90 19.03 18.68 18.93 247,578 +0.00(+0.00%)
Aug 25, 2021 19.00 19.22 18.89 18.93 214,716 -0.13(-0.71%)
Aug 24, 2021 18.90 19.12 18.86 19.06 240,578 +0.12(+0.62%)
Aug 23, 2021 19.30 19.35 18.86 18.94 327,629 -0.42(-2.18%)
Aug 20, 2021 18.57 19.57 18.37 19.37 612,250 +0.89(+4.82%)
Aug 19, 2021 18.34 19.30 17.83 18.48 720,304 -0.07(-0.39%)
Aug 18, 2021 18.47 18.74 18.40 18.55 658,660 +0.11(+0.59%)
Aug 17, 2021 18.05 18.65 18.05 18.44 319,787 +0.36(+1.99%)
Aug 16, 2021 17.81 18.12 17.73 18.08 324,304 +0.27(+1.52%)
Aug 13, 2021 17.71 17.85 17.51 17.81 163,745 +0.11(+0.61%)
Aug 12, 2021 17.71 17.83 17.56 17.70 154,483 +0.05(+0.31%)
Aug 11, 2021 17.59 17.69 17.40 17.65 136,367 +0.10(+0.56%)
Aug 10, 2021 17.49 17.65 17.41 17.55 195,702 +0.11(+0.62%)
Aug 09, 2021 17.39 17.51 17.26 17.44 165,915 +0.06(+0.36%)
Aug 06, 2021 17.35 17.51 17.22 17.38 244,873 +0.08(+0.47%)
Aug 05, 2021 17.38 17.57 17.24 17.30 299,676 +0.04(+0.21%)
Aug 04, 2021 17.60 17.61 17.24 17.26 148,013 -0.47(-2.64%)
Aug 03, 2021 17.37 17.84 17.22 17.73 210,239 +0.39(+2.23%)
Aug 02, 2021 17.55 17.64 17.31 17.34 235,947 -0.15(-0.87%)
Jul 30, 2021 17.33 17.68 17.33 17.50 284,266 +0.11(+0.62%)
Jul 29, 2021 17.51 17.64 17.38 17.39 151,807 +0.00(+0.00%)
Jul 28, 2021 17.22 17.46 17.13 17.39 186,729 +0.17(+0.99%)
Jul 27, 2021 17.32 17.42 17.11 17.22 158,453 -0.15(-0.88%)
Jul 26, 2021 17.30 17.66 17.25 17.37 262,079 +0.19(+1.10%)
Jul 23, 2021 16.96 17.24 16.79 17.18 212,109 +0.24(+1.43%)
Jul 22, 2021 16.98 17.07 16.68 16.94 263,660 -0.15(-0.89%)
Jul 21, 2021 17.37 17.49 17.06 17.09 294,566 -0.23(-1.35%)
Jul 20, 2021 16.98 17.60 16.90 17.33 508,115 +0.44(+2.61%)
Jul 19, 2021 16.65 16.97 16.52 16.88 373,629 +0.05(+0.32%)
Jul 16, 2021 17.09 17.21 16.65 16.83 406,216 -0.13(-0.80%)
Jul 15, 2021 16.60 16.97 16.57 16.97 280,238 +0.32(+1.95%)
Jul 14, 2021 16.73 16.87 16.61 16.64 227,512 -0.03(-0.16%)
Jul 13, 2021 16.83 16.97 16.62 16.67 255,112 -0.16(-0.96%)
Jul 12, 2021 16.83 16.85 16.55 16.83 250,953 +0.06(+0.38%)
Jul 09, 2021 16.70 16.87 16.67 16.77 221,139 +0.24(+1.47%)
Jul 08, 2021 16.38 16.72 16.33 16.52 246,447 -0.06(-0.38%)
Jul 07, 2021 16.50 16.64 16.27 16.59 299,334 +0.10(+0.60%)
Jul 06, 2021 16.85 16.90 16.26 16.49 554,753 -0.38(-2.24%)
Jul 02, 2021 17.28 17.28 16.84 16.87 346,815 -0.31(-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.