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 (%)
Oct 31, 2019 11.24 11.24 10.79 10.89 326,587 -0.29(-2.57%)
Oct 30, 2019 11.23 11.34 10.96 11.18 396,639 -0.07(-0.66%)
Oct 29, 2019 11.48 11.54 11.22 11.25 402,172 -0.22(-1.96%)
Oct 28, 2019 11.64 11.87 11.25 11.48 609,963 -0.07(-0.65%)
Oct 25, 2019 11.35 11.78 11.30 11.55 609,260 +0.20(+1.76%)
Oct 24, 2019 11.44 11.60 11.14 11.35 652,087 -0.05(-0.44%)
Oct 23, 2019 11.27 11.42 11.04 11.40 426,627 +0.22(+2.01%)
Oct 22, 2019 11.02 11.29 10.77 11.18 487,565 +0.32(+2.99%)
Oct 21, 2019 10.40 10.86 10.40 10.85 496,207 +0.65(+6.36%)
Oct 18, 2019 10.46 10.61 10.11 10.20 648,699 -0.32(-3.08%)
Oct 17, 2019 10.39 10.68 10.23 10.53 397,801 +0.22(+2.10%)
Oct 16, 2019 10.48 10.60 10.27 10.31 424,395 -0.17(-1.59%)
Oct 15, 2019 10.45 10.55 10.31 10.48 678,643 +0.03(+0.32%)
Oct 14, 2019 10.35 10.48 9.980 10.45 396,270 +0.14(+1.37%)
Oct 11, 2019 10.23 10.46 10.20 10.30 385,492 +0.25(+2.48%)
Oct 10, 2019 10.25 10.45 9.905 10.05 456,037 -0.07(-0.74%)
Oct 09, 2019 9.947 10.41 9.947 10.13 670,423 +0.36(+3.66%)
Oct 08, 2019 9.398 9.814 8.911 9.772 1,063,521 +0.38(+4.07%)
Oct 07, 2019 9.331 9.473 9.248 9.389 268,947 +0.05(+0.49%)
Oct 04, 2019 9.456 9.481 9.165 9.344 253,948 -0.07(-0.79%)
Oct 03, 2019 9.547 9.589 9.306 9.419 567,781 -0.19(-1.95%)
Oct 02, 2019 9.647 9.730 9.431 9.606 247,419 -0.07(-0.77%)
Oct 01, 2019 9.880 9.963 9.656 9.681 394,493 -0.16(-1.61%)
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%)
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.