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 (%)
Jul 29, 2022 29.76 30.06 29.37 30.01 529,777 +0.13(+0.44%)
Jul 28, 2022 29.19 30.06 29.19 29.88 210,822 +0.38(+1.29%)
Jul 27, 2022 29.02 29.58 28.66 29.50 240,682 +0.49(+1.70%)
Jul 26, 2022 28.18 29.15 27.90 29.00 315,689 +0.59(+2.06%)
Jul 25, 2022 28.63 28.79 28.23 28.42 238,830 -0.17(-0.59%)
Jul 22, 2022 28.41 28.84 28.31 28.59 347,629 +0.25(+0.89%)
Jul 21, 2022 28.91 29.17 27.99 28.33 251,750 -0.85(-2.90%)
Jul 20, 2022 29.44 29.90 28.91 29.18 421,068 -0.48(-1.63%)
Jul 19, 2022 29.83 30.26 29.61 29.66 331,297 +0.07(+0.25%)
Jul 18, 2022 29.65 30.30 29.51 29.59 304,349 +0.18(+0.60%)
Jul 15, 2022 29.32 29.77 28.83 29.41 360,954 +0.62(+2.16%)
Jul 14, 2022 28.10 28.95 28.10 28.79 486,468 +0.19(+0.65%)
Jul 13, 2022 28.20 28.80 28.20 28.60 280,552 +0.30(+1.05%)
Jul 12, 2022 28.19 28.63 28.16 28.31 280,369 +0.14(+0.49%)
Jul 11, 2022 28.25 28.72 28.04 28.17 167,907 -0.17(-0.59%)
Jul 08, 2022 28.63 28.86 28.19 28.33 273,442 -0.20(-0.68%)
Jul 07, 2022 28.32 28.72 28.12 28.53 318,161 +0.53(+1.89%)
Jul 06, 2022 27.97 28.30 27.60 28.00 358,027 -0.02(-0.07%)
Jul 05, 2022 28.20 28.57 27.65 28.02 476,923 -0.45(-1.57%)
Jul 01, 2022 27.87 28.55 27.76 28.46 492,556 +0.43(+1.52%)
Jun 30, 2022 27.84 29.00 27.57 28.04 487,112 +0.00(+0.00%)
Jun 29, 2022 28.30 29.31 27.87 28.04 455,325 -0.21(-0.76%)
Jun 28, 2022 28.86 29.56 28.25 28.25 366,727 -0.27(-0.94%)
Jun 27, 2022 27.76 28.80 27.59 28.52 698,466 +0.99(+3.58%)
Jun 24, 2022 27.23 28.29 27.23 27.54 877,924 +0.07(+0.24%)
Jun 23, 2022 27.88 28.25 27.27 27.47 284,261 -0.22(-0.81%)
Jun 22, 2022 27.85 28.22 27.53 27.69 437,340 -0.41(-1.46%)
Jun 21, 2022 27.33 28.42 27.00 28.10 366,764 +0.81(+2.96%)
Jun 17, 2022 28.96 29.34 27.27 27.29 847,740 -1.41(-4.92%)
Jun 16, 2022 29.27 29.70 28.64 28.71 388,534 -1.29(-4.31%)
Jun 15, 2022 29.27 30.28 29.15 30.00 466,092 +0.99(+3.43%)
Jun 14, 2022 29.06 29.11 28.52 29.00 373,477 +0.48(+1.69%)
Jun 13, 2022 29.30 29.66 28.29 28.52 461,247 -1.37(-4.57%)
Jun 10, 2022 29.53 30.26 29.28 29.89 400,200 +0.22(+0.75%)
Jun 09, 2022 31.60 31.60 29.60 29.66 572,793 -1.75(-5.58%)
Jun 08, 2022 30.69 31.77 30.24 31.42 379,995 +0.57(+1.86%)
Jun 07, 2022 31.64 32.13 30.62 30.85 597,303 -0.98(-3.07%)
Jun 06, 2022 33.16 33.16 31.32 31.82 536,305 -1.16(-3.53%)
Jun 03, 2022 33.07 33.54 32.54 32.99 638,755 -0.06(-0.20%)
Jun 02, 2022 31.18 33.18 30.74 33.05 723,906 +1.71(+5.45%)
Jun 01, 2022 31.66 31.75 30.82 31.34 775,162 -0.42(-1.31%)
May 31, 2022 31.59 32.29 31.45 31.76 410,516 -0.10(-0.32%)
May 27, 2022 31.42 32.11 31.41 31.86 227,793 +0.28(+0.88%)
May 26, 2022 31.70 32.13 31.56 31.58 295,594 +0.43(+1.39%)
May 25, 2022 30.25 31.41 30.02 31.15 327,007 +0.90(+2.96%)
May 24, 2022 29.83 30.26 29.18 30.26 410,550 +0.52(+1.74%)
May 23, 2022 29.61 30.09 29.35 29.74 340,613 +0.48(+1.64%)
May 20, 2022 30.36 30.53 28.69 29.26 752,448 -1.10(-3.62%)
May 19, 2022 30.46 30.83 29.59 30.36 341,404 -0.30(-0.99%)
May 18, 2022 31.96 31.96 29.90 30.66 620,241 -1.51(-4.70%)
May 17, 2022 31.70 32.63 31.52 32.18 478,862 +0.47(+1.48%)
May 16, 2022 31.41 32.21 31.32 31.70 318,548 +0.53(+1.69%)
May 13, 2022 30.44 31.62 30.26 31.18 414,146 +0.73(+2.39%)
May 12, 2022 30.26 30.91 30.12 30.45 364,147 +0.42(+1.38%)
May 11, 2022 30.42 31.01 29.95 30.03 172,300 -0.39(-1.27%)
May 10, 2022 29.76 30.86 29.76 30.42 293,277 +0.24(+0.80%)
May 09, 2022 29.35 30.68 28.90 30.18 257,239 +0.49(+1.65%)
May 06, 2022 29.73 30.10 29.26 29.69 314,033 -0.06(-0.22%)
May 05, 2022 31.29 31.32 29.36 29.76 377,250 -1.86(-5.87%)
May 04, 2022 31.52 31.75 30.85 31.61 294,542 +0.06(+0.21%)
May 03, 2022 30.84 31.57 30.11 31.55 447,578 +0.78(+2.55%)
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.