Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	18.75	18.75	18.40	18.55	252,130	-0.17(-0.89%)
Jun 13, 2024	19.33	19.36	18.50	18.72	270,819	-0.66(-3.39%)
Jun 12, 2024	19.52	19.80	19.36	19.37	222,032	-0.01(-0.05%)
Jun 11, 2024	19.40	19.47	19.20	19.38	165,961	-0.18(-0.91%)
Jun 10, 2024	19.22	19.57	19.10	19.56	243,349	+0.49(+2.59%)
Jun 07, 2024	19.15	19.29	19.03	19.07	403,685	-0.17(-0.87%)
Jun 06, 2024	19.06	19.38	19.01	19.24	180,171	+0.18(+0.93%)
Jun 05, 2024	19.24	19.26	18.92	19.06	202,269	-0.09(-0.46%)
Jun 04, 2024	19.47	19.65	19.05	19.15	365,458	-0.32(-1.63%)
Jun 03, 2024	19.42	19.76	19.28	19.46	348,429	+0.04(+0.20%)
May 31, 2024	19.43	19.99	19.22	19.42	1,076,323	-0.16(-0.83%)
May 30, 2024	19.69	19.79	18.66	19.59	450,927	-0.16(-0.83%)
May 29, 2024	19.99	20.14	19.73	19.75	211,334	-0.27(-1.33%)
May 28, 2024	20.26	20.30	19.80	20.02	220,913	-0.18(-0.88%)
May 24, 2024	20.42	20.42	20.10	20.20	203,268	-0.12(-0.58%)
May 23, 2024	20.48	20.50	20.08	20.31	280,057	-0.18(-0.87%)
May 22, 2024	20.44	20.56	20.25	20.49	210,435	+0.08(+0.39%)
May 21, 2024	20.33	20.49	20.30	20.41	176,467	+0.07(+0.34%)
May 20, 2024	20.61	20.73	20.32	20.34	250,055	-0.33(-1.58%)
May 17, 2024	20.73	20.86	20.61	20.67	361,010	-0.11(-0.52%)
May 16, 2024	20.44	20.79	20.25	20.78	236,406	+0.40(+1.94%)
May 15, 2024	20.50	20.50	20.22	20.38	206,525	-0.03(-0.15%)
May 14, 2024	20.29	20.43	20.21	20.41	158,344	+0.27(+1.32%)
May 13, 2024	20.19	20.42	20.11	20.15	203,118	+0.03(+0.15%)
May 10, 2024	19.90	20.15	19.72	20.12	250,153	+0.29(+1.45%)
May 09, 2024	19.36	19.86	19.36	19.83	223,662	+0.44(+2.30%)
May 08, 2024	19.33	19.44	19.27	19.38	160,248	+0.02(+0.10%)
May 07, 2024	19.36	19.57	19.33	19.36	156,490	+0.02(+0.10%)
May 06, 2024	19.39	19.61	19.33	19.35	182,874	-0.07(-0.36%)
May 03, 2024	19.33	19.42	19.19	19.41	160,527	+0.11(+0.56%)
May 02, 2024	19.10	19.43	19.05	19.31	181,327	+0.21(+1.09%)
May 01, 2024	18.97	19.27	18.83	19.10	194,825	+0.23(+1.21%)
Apr 30, 2024	19.08	19.12	18.82	18.87	436,964	-0.30(-1.55%)
Apr 29, 2024	19.06	19.26	19.04	19.17	221,859	+0.08(+0.41%)
Apr 26, 2024	19.01	19.20	19.01	19.09	193,369	+0.01(+0.05%)
Apr 25, 2024	19.16	19.31	18.99	19.08	252,477	-0.08(-0.41%)
Apr 24, 2024	19.19	19.36	19.09	19.16	228,504	-0.14(-0.72%)
Apr 23, 2024	19.23	19.45	19.16	19.30	258,866	+0.09(+0.46%)
Apr 22, 2024	19.47	19.63	19.18	19.21	249,246	-0.24(-1.22%)
Apr 19, 2024	19.02	19.61	19.02	19.44	292,141	+0.44(+2.34%)
Apr 18, 2024	18.88	19.10	18.82	19.00	240,450	+0.17(+0.89%)
Apr 17, 2024	18.77	19.14	18.77	18.83	309,872	+0.17(+0.90%)
Apr 16, 2024	18.83	18.97	18.66	18.66	249,889	-0.20(-1.05%)
Apr 15, 2024	18.51	18.90	18.51	18.86	288,116	+0.35(+1.87%)
Apr 12, 2024	18.69	18.69	18.40	18.51	189,296	-0.18(-0.95%)
Apr 11, 2024	18.71	18.85	18.59	18.69	179,589	+0.03(+0.16%)
Apr 10, 2024	18.79	18.83	18.36	18.66	243,540	-0.25(-1.31%)
Apr 09, 2024	18.71	18.97	18.71	18.91	154,192	+0.15(+0.79%)
Apr 08, 2024	18.72	18.95	18.72	18.76	163,870	+0.07(+0.37%)
Apr 05, 2024	19.03	19.09	18.58	18.69	234,924	-0.40(-2.07%)
Apr 04, 2024	19.34	19.36	19.01	19.09	246,510	-0.24(-1.23%)
Apr 03, 2024	19.34	19.35	19.02	19.33	220,641	-0.03(-0.15%)
Apr 02, 2024	19.57	19.57	19.13	19.36	295,174	-0.27(-1.36%)
Apr 01, 2024	19.93	20.02	19.57	19.62	190,099	-0.36(-1.78%)
Mar 28, 2024	19.77	20.07	19.77	19.98	220,258	+0.19(+0.95%)
Mar 27, 2024	19.70	19.88	19.67	19.79	207,407	+0.20(+1.01%)
Mar 26, 2024	19.84	20.01	19.59	19.59	257,115	-0.34(-1.69%)
Mar 25, 2024	19.77	19.93	19.67	19.93	119,040	+0.14(+0.70%)
Mar 22, 2024	20.14	20.16	19.76	19.79	123,261	-0.26(-1.28%)
Mar 21, 2024	20.03	20.22	19.88	20.05	503,827	+0.08(+0.40%)
Mar 20, 2024	19.65	20.00	19.57	19.97	238,202	+0.32(+1.61%)
Mar 19, 2024	19.50	19.69	19.47	19.65	245,151	+0.05(+0.25%)
Mar 18, 2024	19.63	19.90	19.52	19.60	387,988	-0.15(-0.75%)
Mar 15, 2024	19.35	19.93	19.35	19.75	644,693	+0.36(+1.84%)
Mar 14, 2024	19.47	19.97	19.31	19.39	282,578	-0.23(-1.16%)
Mar 13, 2024	19.54	19.70	19.45	19.62	178,018	+0.05(+0.24%)
Mar 12, 2024	19.78	19.80	19.53	19.57	290,934	-0.30(-1.52%)
Mar 11, 2024	20.06	20.20	19.77	19.88	160,931	-0.23(-1.17%)
Mar 08, 2024	20.04	20.15	19.80	20.11	334,924	+0.24(+1.23%)
Mar 07, 2024	19.72	19.99	19.72	19.87	249,898	+0.34(+1.75%)
Mar 06, 2024	19.93	19.97	19.36	19.53	528,676	-0.43(-2.16%)
Mar 05, 2024	20.13	20.40	19.93	19.96	231,811	-0.24(-1.21%)
Mar 04, 2024	20.19	20.54	20.17	20.20	233,192	-0.11(-0.53%)
Mar 01, 2024	20.58	20.60	20.26	20.31	226,892	-0.29(-1.42%)
Feb 29, 2024	20.59	20.62	20.27	20.60	267,783	+0.16(+0.76%)
Feb 28, 2024	20.47	20.60	20.32	20.45	242,163	+0.09(+0.43%)
Feb 27, 2024	20.19	20.46	20.04	20.36	454,777	+0.22(+1.07%)
Feb 26, 2024	20.48	20.48	20.02	20.14	318,774	-0.32(-1.58%)
Feb 23, 2024	20.35	20.67	19.98	20.46	201,775	+0.17(+0.82%)
Feb 22, 2024	20.65	20.65	19.85	20.30	440,413	-0.55(-2.63%)
Feb 21, 2024	21.61	21.61	20.75	20.85	290,473	-0.76(-3.53%)
Feb 20, 2024	20.59	22.05	20.25	21.61	921,572	+1.36(+6.71%)
Feb 16, 2024	20.27	20.92	20.13	20.25	575,727	+0.10(+0.49%)
Feb 15, 2024	20.42	20.42	18.62	20.15	735,616	-1.67(-7.66%)
Feb 14, 2024	21.69	21.84	21.58	21.82	221,075	+0.25(+1.18%)
Feb 13, 2024	21.85	21.93	21.43	21.57	226,145	-0.49(-2.22%)
Feb 12, 2024	21.57	22.22	21.57	22.06	162,046	+0.41(+1.90%)
Feb 09, 2024	21.82	21.83	21.54	21.65	177,472	-0.13(-0.58%)
Feb 08, 2024	21.25	21.80	21.08	21.77	176,531	+0.50(+2.34%)
Feb 07, 2024	21.60	21.60	21.22	21.28	134,078	-0.31(-1.45%)
Feb 06, 2024	21.40	21.68	21.35	21.59	128,062	+0.13(+0.59%)
Feb 05, 2024	21.85	21.85	21.38	21.46	174,505	-0.59(-2.66%)
Feb 02, 2024	22.16	22.24	21.86	22.05	181,399	-0.27(-1.23%)
Feb 01, 2024	22.01	22.32	21.74	22.32	164,825	+0.39(+1.78%)
Jan 31, 2024	22.35	22.46	21.93	21.93	218,062	-0.34(-1.54%)
Jan 30, 2024	21.73	22.29	21.61	22.27	150,497	+0.46(+2.11%)
Jan 29, 2024	22.24	22.24	21.61	21.81	128,250	-0.48(-2.15%)
Jan 26, 2024	22.41	22.46	22.18	22.29	100,070	+0.01(+0.04%)
Jan 25, 2024	22.25	22.33	21.95	22.28	153,736	+0.17(+0.75%)
Jan 24, 2024	22.19	22.27	22.01	22.12	211,478	+0.04(+0.18%)
Jan 23, 2024	22.28	22.38	22.03	22.08	138,465	-0.06(-0.27%)
Jan 22, 2024	21.79	22.20	21.77	22.14	169,752	+0.38(+1.75%)
Jan 19, 2024	22.15	22.15	21.58	21.76	150,144	-0.27(-1.24%)
Jan 18, 2024	21.86	22.05	21.69	22.03	266,007	+0.11(+0.49%)
Jan 17, 2024	21.71	22.14	21.71	21.92	323,221	+0.12(+0.54%)
Jan 16, 2024	22.18	22.41	21.69	21.80	326,713	-0.44(-1.98%)
Jan 12, 2024	22.53	22.56	22.11	22.24	178,638	-0.08(-0.35%)
Jan 11, 2024	22.18	22.32	22.00	22.32	189,677	+0.06(+0.26%)
Jan 10, 2024	22.26	22.39	22.07	22.26	138,420	-0.09(-0.39%)
Jan 09, 2024	22.51	22.51	22.15	22.35	138,271	-0.32(-1.42%)
Jan 08, 2024	22.66	22.71	22.47	22.67	152,316	-0.11(-0.47%)
Jan 05, 2024	22.95	23.13	22.64	22.78	199,083	-0.22(-0.94%)
Jan 04, 2024	23.45	23.58	22.98	23.00	143,930	-0.29(-1.26%)
Jan 03, 2024	23.57	23.97	23.17	23.29	308,153	-0.22(-0.96%)
Jan 02, 2024	22.44	23.55	22.34	23.52	310,142	+1.06(+4.70%)
Dec 29, 2023	22.66	22.71	22.36	22.46	157,346	-0.18(-0.78%)
Dec 28, 2023	22.46	22.74	22.46	22.64	128,875	-0.02(-0.09%)
Dec 27, 2023	22.87	22.87	22.56	22.66	118,680	-0.13(-0.56%)
Dec 26, 2023	22.50	22.81	22.39	22.78	154,867	+0.25(+1.13%)
Dec 22, 2023	22.73	23.01	22.52	22.53	125,358	-0.04(-0.17%)
Dec 21, 2023	22.69	22.81	22.33	22.57	142,988	-0.08(-0.35%)
Dec 20, 2023	22.67	23.09	22.46	22.65	228,564	-0.06(-0.26%)
Dec 19, 2023	22.75	22.89	22.42	22.70	343,053	+0.10(+0.43%)
Dec 18, 2023	22.66	22.89	22.51	22.61	513,302	+0.01(+0.04%)
Dec 15, 2023	23.02	23.09	22.59	22.60	682,953	-0.20(-0.86%)
Dec 14, 2023	23.09	23.33	22.66	22.79	232,061	-0.17(-0.72%)
Dec 13, 2023	22.13	22.96	22.09	22.96	262,243	+0.76(+3.44%)
Dec 12, 2023	22.39	22.42	22.13	22.20	345,610	-0.26(-1.18%)
Dec 11, 2023	22.33	22.50	22.17	22.46	226,267	+0.03(+0.13%)
Dec 08, 2023	22.79	22.94	22.42	22.43	147,482	-0.27(-1.21%)
Dec 07, 2023	22.41	22.72	22.25	22.70	162,200	+0.40(+1.78%)
Dec 06, 2023	22.50	22.82	22.18	22.31	178,957	-0.19(-0.86%)
Dec 05, 2023	22.04	22.60	22.04	22.50	185,692	+0.40(+1.80%)
Dec 04, 2023	21.89	22.29	21.89	22.10	188,309	+0.25(+1.15%)
Dec 01, 2023	21.58	21.89	21.45	21.85	210,372	+0.38(+1.76%)
Nov 30, 2023	21.22	21.57	21.02	21.47	931,840	+0.10(+0.45%)
Nov 29, 2023	21.34	21.53	21.20	21.38	193,828	+0.04(+0.18%)
Nov 28, 2023	21.43	21.52	21.27	21.34	554,022	-0.15(-0.68%)
Nov 27, 2023	21.61	21.77	21.46	21.48	361,167	-0.21(-0.98%)
Nov 24, 2023	21.66	21.98	21.66	21.70	102,942	+0.03(+0.13%)
Nov 22, 2023	21.39	21.79	21.39	21.67	150,172	+0.29(+1.36%)
Nov 21, 2023	21.40	21.58	21.25	21.38	174,792	+0.03(+0.14%)
Nov 20, 2023	21.24	21.43	20.93	21.35	202,199	+0.17(+0.82%)
Nov 17, 2023	21.08	21.19	20.62	21.17	313,539	+0.35(+1.67%)
Nov 16, 2023	21.31	21.31	20.76	20.83	175,992	-0.48(-2.27%)
Nov 15, 2023	21.00	21.36	20.96	21.31	254,970	+0.27(+1.29%)
Nov 14, 2023	21.08	21.22	20.77	21.04	186,793	+0.21(+1.02%)
Nov 13, 2023	21.17	21.17	20.79	20.83	154,834	-0.40(-1.87%)
Nov 10, 2023	21.06	21.40	20.89	21.22	271,954	+0.27(+1.29%)
Nov 09, 2023	20.35	21.00	20.30	20.95	437,966	+0.60(+2.95%)
Nov 08, 2023	21.74	21.94	19.87	20.35	421,502	-2.28(-10.06%)
Nov 07, 2023	22.70	22.81	22.55	22.63	426,036	-0.18(-0.81%)
Nov 06, 2023	22.69	22.86	22.62	22.81	721,727	+0.07(+0.30%)
Nov 03, 2023	22.41	22.98	22.17	22.74	267,002	+0.54(+2.44%)
Nov 02, 2023	22.01	22.25	21.87	22.20	205,833	+0.31(+1.42%)
Nov 01, 2023	21.87	22.00	21.54	21.89	168,574	+0.11(+0.49%)
Oct 31, 2023	21.88	22.09	21.71	21.78	112,282	-0.16(-0.75%)
Oct 30, 2023	21.98	22.42	21.88	21.95	244,295	+0.05(+0.22%)
Oct 27, 2023	22.32	22.40	21.79	21.90	166,933	-0.33(-1.48%)
Oct 26, 2023	22.07	22.42	22.00	22.23	192,548	+0.19(+0.88%)
Oct 25, 2023	21.62	22.09	21.46	22.04	179,895	+0.46(+2.11%)
Oct 24, 2023	21.90	22.01	21.56	21.58	226,772	-0.22(-1.02%)
Oct 23, 2023	22.17	22.30	21.79	21.80	170,973	-0.47(-2.13%)
Oct 20, 2023	22.31	22.76	22.21	22.28	222,891	+0.04(+0.17%)
Oct 19, 2023	22.43	22.69	22.14	22.24	367,579	-0.30(-1.33%)
Oct 18, 2023	22.31	22.67	22.17	22.54	196,303	+0.23(+1.04%)
Oct 17, 2023	22.28	22.58	22.14	22.31	274,704	+0.05(+0.22%)
Oct 16, 2023	22.32	22.48	22.20	22.26	217,396	+0.10(+0.44%)
Oct 13, 2023	22.05	22.27	22.05	22.16	154,906	+0.11(+0.48%)
Oct 12, 2023	22.36	22.36	21.81	22.06	161,244	-0.27(-1.21%)
Oct 11, 2023	22.76	22.76	22.24	22.33	163,615	-0.44(-1.91%)
Oct 10, 2023	22.37	22.93	22.37	22.76	311,170	+0.53(+2.40%)
Oct 09, 2023	22.23	22.57	22.05	22.23	178,971	-0.01(-0.04%)
Oct 06, 2023	22.69	22.75	22.23	22.24	236,544	-0.45(-1.96%)
Oct 05, 2023	22.40	22.93	22.40	22.69	272,093	+0.19(+0.86%)
Oct 04, 2023	22.12	22.72	22.12	22.49	226,267	+0.27(+1.22%)
Oct 03, 2023	21.79	22.50	21.76	22.22	293,627	+0.39(+1.77%)

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.

Spartannash Company (NQ: SPTN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Spartannash Company (NQ: SPTN )

Historical Prices

Sections

Services

Decatur Daily Democrat