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

Spartannash Company (NQ: SPTN )

18.91 -0.04 (-0.18%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 18, 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 (%)
Oct 31, 2019 11.25 11.25 10.80 10.90 326,300 -0.29(-2.57%)
Oct 30, 2019 11.24 11.35 10.97 11.19 396,291 -0.07(-0.67%)
Oct 29, 2019 11.49 11.55 11.23 11.26 401,819 -0.22(-1.96%)
Oct 28, 2019 11.65 11.88 11.26 11.49 609,428 -0.07(-0.65%)
Oct 25, 2019 11.36 11.79 11.31 11.56 608,725 +0.20(+1.76%)
Oct 24, 2019 11.45 11.61 11.15 11.36 651,515 -0.05(-0.44%)
Oct 23, 2019 11.28 11.43 11.05 11.41 426,253 +0.22(+2.01%)
Oct 22, 2019 11.03 11.30 10.78 11.19 487,138 +0.32(+2.99%)
Oct 21, 2019 10.40 10.87 10.40 10.86 495,772 +0.65(+6.36%)
Oct 18, 2019 10.47 10.62 10.12 10.21 648,130 -0.32(-3.08%)
Oct 17, 2019 10.40 10.69 10.24 10.54 397,452 +0.22(+2.10%)
Oct 16, 2019 10.49 10.61 10.28 10.32 424,022 -0.17(-1.59%)
Oct 15, 2019 10.46 10.56 10.32 10.49 678,047 +0.03(+0.32%)
Oct 14, 2019 10.36 10.49 9.989 10.45 395,922 +0.14(+1.37%)
Oct 11, 2019 10.24 10.47 10.21 10.31 385,153 +0.25(+2.48%)
Oct 10, 2019 10.26 10.46 9.914 10.06 455,637 -0.08(-0.74%)
Oct 09, 2019 9.955 10.42 9.955 10.14 669,835 +0.36(+3.66%)
Oct 08, 2019 9.406 9.822 8.919 9.781 1,062,587 +0.38(+4.07%)
Oct 07, 2019 9.339 9.481 9.256 9.398 268,711 +0.05(+0.49%)
Oct 04, 2019 9.464 9.489 9.173 9.352 253,725 -0.07(-0.79%)
Oct 03, 2019 9.556 9.598 9.314 9.427 567,282 -0.19(-1.95%)
Oct 02, 2019 9.656 9.739 9.439 9.614 247,202 -0.07(-0.77%)
Oct 01, 2019 9.889 9.972 9.664 9.689 394,147 -0.16(-1.61%)
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%)
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.