Skip to main content

Spartannash Company (NQ: SPTN )

20.21 +0.19 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.55 19.70 18.94 18.97 244,323 -0.76(-3.84%)
Jan 29, 2015 19.43 19.73 19.31 19.73 249,385 +0.37(+1.90%)
Jan 28, 2015 19.71 19.75 19.22 19.36 127,165 -0.29(-1.50%)
Jan 27, 2015 19.64 19.76 19.59 19.65 107,219 -0.21(-1.07%)
Jan 26, 2015 19.89 20.07 19.79 19.87 120,291 -0.08(-0.41%)
Jan 23, 2015 19.99 20.20 19.84 19.95 66,555 +0.02(+0.11%)
Jan 22, 2015 19.84 20.01 19.51 19.92 251,713 +0.25(+1.27%)
Jan 21, 2015 19.93 19.95 19.61 19.67 235,400 -0.15(-0.78%)
Jan 20, 2015 19.60 20.09 19.39 19.83 208,988 +0.33(+1.70%)
Jan 16, 2015 19.18 19.55 18.61 19.50 202,654 +0.24(+1.26%)
Jan 15, 2015 19.56 19.58 19.18 19.25 304,293 -0.18(-0.91%)
Jan 14, 2015 19.31 19.52 19.05 19.43 179,526 -0.07(-0.38%)
Jan 13, 2015 19.34 19.98 19.34 19.50 400,569 +0.29(+1.49%)
Jan 12, 2015 19.19 19.38 19.03 19.22 285,729 +0.04(+0.19%)
Jan 09, 2015 19.02 19.27 19.00 19.18 256,002 +0.18(+0.97%)
Jan 08, 2015 18.88 19.20 18.79 19.00 488,556 +0.22(+1.18%)
Jan 07, 2015 18.58 18.86 18.38 18.78 241,247 +0.26(+1.39%)
Jan 06, 2015 18.73 18.78 18.30 18.52 191,991 -0.36(-1.91%)
Jan 05, 2015 18.95 19.28 18.72 18.88 186,025 -0.13(-0.70%)
Jan 02, 2015 19.25 19.58 18.89 19.01 175,274 -0.24(-1.22%)
Dec 31, 2014 19.59 19.25 19.25 19.25 146,135 -0.28(-1.43%)
Dec 30, 2014 19.59 19.71 19.39 19.53 100,422 -0.07(-0.38%)
Dec 29, 2014 19.48 19.73 19.34 19.60 101,069 +0.12(+0.60%)
Dec 26, 2014 19.58 19.72 19.42 19.48 91,272 -0.02(-0.11%)
Dec 24, 2014 19.49 19.50 19.50 19.50 88,007 +0.01(+0.08%)
Dec 23, 2014 19.25 19.79 19.22 19.49 183,939 +0.26(+1.38%)
Dec 22, 2014 19.18 19.30 18.98 19.22 158,128 +0.02(+0.12%)
Dec 19, 2014 19.07 19.31 18.91 19.20 572,668 +0.20(+1.07%)
Dec 18, 2014 18.97 19.11 18.71 19.00 175,297 +0.22(+1.20%)
Dec 17, 2014 18.41 18.86 18.19 18.78 238,403 +0.36(+1.96%)
Dec 16, 2014 18.47 18.78 18.39 18.41 276,415 -0.06(-0.32%)
Dec 15, 2014 18.41 18.64 18.36 18.47 244,957 +0.08(+0.44%)
Dec 12, 2014 18.30 18.64 18.30 18.39 230,026 -0.19(-1.03%)
Dec 11, 2014 18.53 18.85 18.50 18.58 173,807 +0.17(+0.92%)
Dec 10, 2014 18.60 18.78 18.39 18.41 291,210 -0.21(-1.11%)
Dec 09, 2014 18.02 18.63 17.50 18.62 303,951 +0.43(+2.35%)
Dec 08, 2014 18.36 18.66 17.12 18.19 250,522 -0.17(-0.92%)
Dec 05, 2014 18.11 18.35 18.06 18.36 180,000 +0.27(+1.46%)
Dec 04, 2014 18.02 18.25 17.80 18.10 227,862 +0.12(+0.66%)
Dec 03, 2014 17.83 18.02 17.69 17.98 203,246 +0.11(+0.62%)
Dec 02, 2014 17.88 18.16 17.70 17.87 1,637,744 +0.05(+0.29%)
Dec 01, 2014 17.50 18.04 17.34 17.82 379,211 +0.64(+3.73%)
Nov 28, 2014 17.35 17.66 17.14 17.18 90,150 -0.16(-0.93%)
Nov 26, 2014 17.27 17.34 17.34 17.34 91,402 +0.07(+0.38%)
Nov 25, 2014 17.52 17.52 17.16 17.27 118,411 -0.21(-1.22%)
Nov 24, 2014 17.20 17.51 17.05 17.49 158,050 +0.37(+2.15%)
Nov 21, 2014 17.30 17.30 17.03 17.12 145,961 +0.05(+0.30%)
Nov 20, 2014 16.84 17.09 16.80 17.07 95,181 +0.18(+1.05%)
Nov 19, 2014 17.12 17.12 16.66 16.89 159,460 -0.22(-1.29%)
Nov 18, 2014 17.22 17.28 16.97 17.11 189,735 -0.04(-0.26%)
Nov 17, 2014 17.15 17.23 17.02 17.16 100,843 +0.00(+0.00%)
Nov 14, 2014 17.31 17.31 17.07 17.16 147,997 -0.18(-1.06%)
Nov 13, 2014 17.55 17.66 17.26 17.34 190,055 -0.15(-0.88%)
Nov 12, 2014 17.37 17.55 17.19 17.49 201,697 +0.07(+0.42%)
Nov 11, 2014 17.49 17.60 17.31 17.42 156,390 -0.07(-0.42%)
Nov 10, 2014 17.19 17.49 17.02 17.49 294,236 +0.35(+2.02%)
Nov 07, 2014 16.99 17.18 16.85 17.15 184,011 +0.21(+1.22%)
Nov 06, 2014 17.13 17.38 16.81 16.94 202,255 +0.15(+0.88%)
Nov 05, 2014 16.57 16.94 16.49 16.80 183,885 +0.27(+1.65%)
Nov 04, 2014 16.13 16.54 15.96 16.52 172,711 +0.29(+1.81%)
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.