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 (%)
Aug 31, 2017 18.58 18.80 18.50 18.70 167,161 +0.14(+0.74%)
Aug 30, 2017 18.38 18.63 18.38 18.56 104,781 +0.12(+0.66%)
Aug 29, 2017 18.17 18.55 18.12 18.44 267,396 +0.22(+1.21%)
Aug 28, 2017 18.63 18.63 18.18 18.22 259,644 -0.30(-1.60%)
Aug 25, 2017 18.37 18.78 18.28 18.52 248,805 +0.28(+1.54%)
Aug 24, 2017 18.91 18.99 18.24 18.24 231,385 -0.61(-3.26%)
Aug 23, 2017 18.72 19.02 18.72 18.85 160,351 +0.05(+0.24%)
Aug 22, 2017 18.49 18.90 18.45 18.81 452,906 +0.34(+1.85%)
Aug 21, 2017 18.33 18.59 18.26 18.47 327,860 +0.07(+0.37%)
Aug 18, 2017 18.45 18.56 18.18 18.40 379,312 -0.36(-1.94%)
Aug 17, 2017 18.52 19.21 17.99 18.76 700,755 -0.94(-4.78%)
Aug 16, 2017 19.77 20.09 19.22 19.70 243,227 +0.05(+0.27%)
Aug 15, 2017 20.00 20.21 19.47 19.65 287,547 -0.39(-1.97%)
Aug 14, 2017 19.96 20.23 19.77 20.04 142,622 +0.13(+0.65%)
Aug 11, 2017 19.89 20.02 19.71 19.92 209,491 +0.12(+0.61%)
Aug 10, 2017 19.73 20.31 19.63 19.79 214,819 +0.02(+0.08%)
Aug 09, 2017 19.95 20.03 19.68 19.78 207,969 -0.28(-1.40%)
Aug 08, 2017 20.42 20.54 19.94 20.06 214,693 -0.41(-2.00%)
Aug 07, 2017 20.45 20.68 20.16 20.47 142,581 +0.03(+0.15%)
Aug 04, 2017 20.52 21.02 20.32 20.44 162,257 +0.09(+0.45%)
Aug 03, 2017 20.74 20.89 20.26 20.35 146,257 -0.30(-1.47%)
Aug 02, 2017 20.88 20.88 20.59 20.65 83,578 -0.19(-0.91%)
Aug 01, 2017 21.22 21.22 20.54 20.84 182,725 -0.21(-1.01%)
Jul 31, 2017 20.89 21.13 20.50 21.05 145,983 +0.26(+1.24%)
Jul 28, 2017 21.00 21.08 20.58 20.80 129,373 -0.21(-1.01%)
Jul 27, 2017 20.97 21.38 20.74 21.01 192,189 +0.13(+0.62%)
Jul 26, 2017 20.96 21.27 20.67 20.88 280,055 -0.01(-0.04%)
Jul 25, 2017 20.33 20.96 20.33 20.89 283,017 +0.70(+3.46%)
Jul 24, 2017 20.35 20.35 19.99 20.19 163,201 -0.02(-0.11%)
Jul 21, 2017 20.64 20.64 20.06 20.21 197,750 -0.30(-1.44%)
Jul 20, 2017 20.41 20.69 20.27 20.51 145,272 +0.16(+0.78%)
Jul 19, 2017 20.26 20.47 20.11 20.35 190,965 +0.14(+0.68%)
Jul 18, 2017 20.14 20.33 19.96 20.21 239,731 +0.08(+0.38%)
Jul 17, 2017 19.78 20.22 19.67 20.14 234,746 +0.37(+1.88%)
Jul 14, 2017 19.73 20.04 19.56 19.76 266,708 -0.08(-0.42%)
Jul 13, 2017 19.79 19.95 19.68 19.85 204,086 +0.15(+0.77%)
Jul 12, 2017 19.86 20.33 19.65 19.70 325,942 -0.05(-0.27%)
Jul 11, 2017 19.73 19.95 19.51 19.75 296,601 +0.05(+0.27%)
Jul 10, 2017 19.83 20.11 19.68 19.70 309,829 -0.12(-0.61%)
Jul 07, 2017 19.72 19.98 19.69 19.82 383,643 +0.09(+0.46%)
Jul 06, 2017 19.70 19.97 19.60 19.73 349,780 -0.08(-0.38%)
Jul 05, 2017 19.85 19.98 19.66 19.80 304,866 -0.12(-0.61%)
Jul 03, 2017 19.89 20.31 19.86 19.92 164,854 +0.22(+1.12%)
Jun 30, 2017 19.86 20.04 19.62 19.70 291,152 -0.13(-0.65%)
Jun 29, 2017 19.71 19.97 19.36 19.83 322,544 +0.21(+1.08%)
Jun 28, 2017 19.30 19.76 18.95 19.62 573,714 +0.42(+2.17%)
Jun 27, 2017 19.06 19.81 18.83 19.20 384,847 +0.17(+0.88%)
Jun 26, 2017 19.50 19.70 18.98 19.04 493,425 -1.21(-5.96%)
Jun 23, 2017 20.04 20.24 488,856 -0.48(-2.31%)
Jun 22, 2017 20.28 20.73 19.98 20.72 346,552 +0.43(+2.09%)
Jun 21, 2017 20.15 20.57 19.85 20.29 322,149 +0.24(+1.21%)
Jun 20, 2017 20.81 20.88 19.82 20.05 412,852 -0.84(-4.03%)
Jun 19, 2017 20.83 21.08 20.55 20.89 370,584 +0.25(+1.21%)
Jun 16, 2017 21.18 21.31 19.92 20.64 770,141 -1.25(-5.72%)
Jun 15, 2017 22.39 22.71 21.64 21.90 403,672 -1.06(-4.63%)
Jun 14, 2017 22.99 23.19 22.73 22.96 152,983 -0.13(-0.54%)
Jun 13, 2017 23.29 23.37 22.90 23.08 182,577 -0.17(-0.71%)
Jun 12, 2017 23.39 23.85 23.15 23.25 234,172 -0.13(-0.55%)
Jun 09, 2017 23.12 23.72 22.95 23.38 261,159 +0.22(+0.95%)
Jun 08, 2017 22.33 23.39 22.14 23.16 352,495 +0.78(+3.47%)
Jun 07, 2017 22.21 22.59 22.08 22.38 204,181 +0.18(+0.82%)
Jun 06, 2017 22.47 22.47 21.98 22.20 275,919 -0.35(-1.54%)
Jun 05, 2017 22.84 23.05 22.49 22.55 179,377 -0.29(-1.29%)
Jun 02, 2017 23.18 23.55 22.77 22.84 259,977 -0.35(-1.50%)
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.