Skip to main content

Spartannash Company (NQ: SPTN )

18.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.56 18.78 18.48 18.68 167,308 +0.14(+0.74%)
Aug 30, 2017 18.37 18.61 18.37 18.55 104,873 +0.12(+0.66%)
Aug 29, 2017 18.15 18.53 18.11 18.43 267,631 +0.22(+1.21%)
Aug 28, 2017 18.62 18.62 18.16 18.21 259,873 -0.30(-1.60%)
Aug 25, 2017 18.35 18.77 18.26 18.50 249,023 +0.28(+1.54%)
Aug 24, 2017 18.90 18.97 18.22 18.22 231,588 -0.61(-3.26%)
Aug 23, 2017 18.71 19.00 18.71 18.84 160,492 +0.05(+0.24%)
Aug 22, 2017 18.47 18.88 18.43 18.79 453,304 +0.34(+1.85%)
Aug 21, 2017 18.31 18.57 18.24 18.45 328,148 +0.07(+0.37%)
Aug 18, 2017 18.43 18.55 18.16 18.38 379,645 -0.36(-1.94%)
Aug 17, 2017 18.50 19.19 17.97 18.75 701,370 -0.94(-4.78%)
Aug 16, 2017 19.75 20.07 19.21 19.69 243,441 +0.05(+0.27%)
Aug 15, 2017 19.98 20.19 19.45 19.63 287,799 -0.39(-1.97%)
Aug 14, 2017 19.94 20.21 19.75 20.03 142,747 +0.13(+0.65%)
Aug 11, 2017 19.88 20.00 19.69 19.90 209,675 +0.12(+0.61%)
Aug 10, 2017 19.71 20.30 19.61 19.78 215,008 +0.02(+0.08%)
Aug 09, 2017 19.94 20.01 19.66 19.76 208,152 -0.28(-1.40%)
Aug 08, 2017 20.41 20.52 19.92 20.04 214,881 -0.41(-2.00%)
Aug 07, 2017 20.43 20.66 20.14 20.45 142,706 +0.03(+0.15%)
Aug 04, 2017 20.50 21.00 20.30 20.42 162,400 +0.09(+0.45%)
Aug 03, 2017 20.72 20.87 20.24 20.33 146,385 -0.30(-1.47%)
Aug 02, 2017 20.86 20.86 20.57 20.63 83,652 -0.19(-0.91%)
Aug 01, 2017 21.20 21.20 20.52 20.82 182,885 -0.21(-1.01%)
Jul 31, 2017 20.88 21.11 20.48 21.04 146,111 +0.26(+1.24%)
Jul 28, 2017 20.98 21.06 20.57 20.78 129,487 -0.21(-1.01%)
Jul 27, 2017 20.95 21.36 20.72 20.99 192,357 +0.13(+0.62%)
Jul 26, 2017 20.94 21.25 20.66 20.86 280,301 -0.01(-0.04%)
Jul 25, 2017 20.32 20.94 20.32 20.87 283,265 +0.70(+3.46%)
Jul 24, 2017 20.33 20.33 19.97 20.17 163,344 -0.02(-0.11%)
Jul 21, 2017 20.62 20.62 20.04 20.19 197,924 -0.30(-1.44%)
Jul 20, 2017 20.39 20.67 20.25 20.49 145,400 +0.16(+0.78%)
Jul 19, 2017 20.24 20.45 20.09 20.33 191,132 +0.14(+0.68%)
Jul 18, 2017 20.13 20.31 19.95 20.19 239,941 +0.08(+0.38%)
Jul 17, 2017 19.76 20.20 19.66 20.12 234,952 +0.37(+1.88%)
Jul 14, 2017 19.72 20.03 19.54 19.75 266,942 -0.08(-0.42%)
Jul 13, 2017 19.78 19.93 19.66 19.83 204,266 +0.15(+0.77%)
Jul 12, 2017 19.84 20.31 19.63 19.68 326,228 -0.05(-0.27%)
Jul 11, 2017 19.72 19.94 19.50 19.73 296,862 +0.05(+0.27%)
Jul 10, 2017 19.81 20.10 19.66 19.68 310,102 -0.12(-0.61%)
Jul 07, 2017 19.70 19.97 19.67 19.80 383,980 +0.09(+0.46%)
Jul 06, 2017 19.68 19.95 19.58 19.71 350,087 -0.08(-0.38%)
Jul 05, 2017 19.83 19.97 19.64 19.78 305,134 -0.12(-0.61%)
Jul 03, 2017 19.87 20.29 19.84 19.91 164,999 +0.22(+1.12%)
Jun 30, 2017 19.84 20.02 19.60 19.69 291,407 -0.13(-0.65%)
Jun 29, 2017 19.69 19.95 19.34 19.81 322,827 +0.21(+1.08%)
Jun 28, 2017 19.28 19.74 18.93 19.60 574,218 +0.42(+2.17%)
Jun 27, 2017 19.04 19.79 18.81 19.19 385,185 +0.17(+0.88%)
Jun 26, 2017 19.48 19.68 18.97 19.02 493,859 -1.21(-5.96%)
Jun 23, 2017 20.02 20.22 489,285 -0.48(-2.31%)
Jun 22, 2017 20.26 20.71 19.97 20.70 346,856 +0.42(+2.09%)
Jun 21, 2017 20.13 20.55 19.83 20.28 322,432 +0.24(+1.21%)
Jun 20, 2017 20.79 20.86 19.81 20.03 413,215 -0.84(-4.03%)
Jun 19, 2017 20.81 21.07 20.53 20.88 370,910 +0.25(+1.21%)
Jun 16, 2017 21.16 21.29 19.91 20.63 770,817 -1.25(-5.72%)
Jun 15, 2017 22.37 22.69 21.62 21.88 404,027 -1.06(-4.63%)
Jun 14, 2017 22.97 23.17 22.71 22.94 153,117 -0.13(-0.54%)
Jun 13, 2017 23.27 23.35 22.88 23.06 182,737 -0.17(-0.71%)
Jun 12, 2017 23.37 23.83 23.13 23.23 234,378 -0.13(-0.55%)
Jun 09, 2017 23.10 23.70 22.93 23.36 261,388 +0.22(+0.95%)
Jun 08, 2017 22.31 23.37 22.12 23.14 352,804 +0.78(+3.47%)
Jun 07, 2017 22.19 22.57 22.06 22.36 204,361 +0.18(+0.82%)
Jun 06, 2017 22.45 22.45 21.96 22.18 276,161 -0.35(-1.54%)
Jun 05, 2017 22.82 23.03 22.47 22.53 179,535 -0.29(-1.29%)
Jun 02, 2017 23.16 23.53 22.75 22.82 260,206 -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.