Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spartannash Company (NQ: SPTN )

19.85 +0.24 (+1.22%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.03 10.11 9.729 9.796 370,671 -0.18(-1.83%)
Jul 30, 2019 9.845 10.03 9.663 9.978 376,627 +0.10(+1.01%)
Jul 29, 2019 9.679 9.953 9.679 9.878 332,412 +0.21(+2.14%)
Jul 26, 2019 9.522 9.688 9.481 9.671 252,919 +0.22(+2.28%)
Jul 25, 2019 9.613 9.762 9.389 9.456 218,419 -0.16(-1.64%)
Jul 24, 2019 9.265 9.721 9.265 9.613 375,768 +0.37(+4.04%)
Jul 23, 2019 9.414 9.572 9.224 9.240 490,861 -0.10(-1.06%)
Jul 22, 2019 9.539 9.671 9.240 9.340 385,719 -0.15(-1.57%)
Jul 19, 2019 9.472 9.638 9.307 9.489 652,328 -0.01(-0.09%)
Jul 18, 2019 9.721 9.804 9.431 9.497 363,387 -0.22(-2.22%)
Jul 17, 2019 9.820 9.878 9.572 9.713 567,217 -0.09(-0.93%)
Jul 16, 2019 9.621 9.994 9.621 9.804 403,407 +0.22(+2.34%)
Jul 15, 2019 9.655 9.707 9.497 9.580 269,794 -0.05(-0.52%)
Jul 12, 2019 9.472 9.733 9.439 9.630 250,385 +0.23(+2.47%)
Jul 11, 2019 9.539 9.646 9.373 9.398 323,595 -0.09(-0.96%)
Jul 10, 2019 9.381 9.514 9.257 9.489 338,181 +0.20(+2.14%)
Jul 09, 2019 9.406 9.439 9.133 9.290 327,704 -0.08(-0.88%)
Jul 08, 2019 9.505 9.638 9.191 9.373 695,483 -0.19(-1.99%)
Jul 05, 2019 9.381 9.580 9.348 9.563 123,442 +0.18(+1.94%)
Jul 03, 2019 9.447 9.555 9.323 9.381 91,586 -0.05(-0.53%)
Jul 02, 2019 9.572 9.588 9.307 9.431 187,775 -0.12(-1.30%)
Jul 01, 2019 9.812 10.14 9.481 9.555 349,849 -0.12(-1.20%)
Jun 28, 2019 9.555 9.820 9.505 9.671 477,964 +0.17(+1.83%)
Jun 27, 2019 9.423 9.630 9.328 9.497 282,943 +0.12(+1.24%)
Jun 26, 2019 9.539 9.655 9.246 9.381 365,213 -0.15(-1.57%)
Jun 25, 2019 9.365 9.679 9.249 9.530 551,273 +0.51(+5.60%)
Jun 24, 2019 9.075 9.257 8.967 9.025 456,965 -0.05(-0.55%)
Jun 21, 2019 9.290 9.373 8.867 9.075 1,288,246 -0.22(-2.32%)
Jun 20, 2019 9.356 9.630 9.282 9.290 351,365 -0.02(-0.27%)
Jun 19, 2019 9.472 9.472 9.249 9.315 347,617 -0.15(-1.58%)
Jun 18, 2019 9.423 9.679 9.423 9.464 178,513 +0.07(+0.79%)
Jun 17, 2019 9.323 9.588 9.273 9.389 292,271 +0.02(+0.18%)
Jun 14, 2019 9.679 9.688 9.365 9.373 147,335 -0.33(-3.42%)
Jun 13, 2019 9.704 9.928 9.621 9.704 257,522 +0.05(+0.52%)
Jun 12, 2019 9.418 9.728 9.149 9.655 351,255 +0.24(+2.51%)
Jun 11, 2019 9.720 9.883 9.394 9.418 346,353 -0.23(-2.37%)
Jun 10, 2019 9.769 9.940 9.622 9.646 256,016 -0.03(-0.34%)
Jun 07, 2019 9.492 9.774 9.386 9.679 253,119 +0.24(+2.50%)
Jun 06, 2019 9.679 9.761 9.218 9.443 238,493 -0.20(-2.11%)
Jun 05, 2019 9.801 10.01 9.606 9.646 276,431 -0.13(-1.33%)
Jun 04, 2019 9.426 9.801 9.402 9.777 822,636 +0.38(+4.08%)
Jun 03, 2019 9.418 9.508 9.068 9.394 517,055 -0.02(-0.17%)
May 31, 2019 9.989 9.989 9.394 9.410 494,466 -0.67(-6.63%)
May 30, 2019 10.24 10.40 10.01 10.08 271,854 -0.16(-1.59%)
May 29, 2019 10.13 10.40 10.01 10.24 335,386 +0.03(+0.32%)
May 28, 2019 10.54 10.65 10.14 10.21 544,306 -0.32(-3.02%)
May 24, 2019 10.74 10.81 10.33 10.53 586,811 -0.10(-0.92%)
May 23, 2019 11.02 11.10 10.54 10.62 388,357 -0.53(-4.75%)
May 22, 2019 11.33 11.60 11.15 11.15 304,903 -0.16(-1.44%)
May 21, 2019 11.91 11.94 11.20 11.32 516,036 -0.67(-5.58%)
May 20, 2019 11.94 12.25 10.88 11.99 515,110 -0.17(-1.41%)
May 17, 2019 12.35 12.48 12.09 12.16 370,972 -0.24(-1.97%)
May 16, 2019 12.66 12.76 12.37 12.40 163,966 -0.14(-1.11%)
May 15, 2019 12.68 12.68 12.38 12.54 174,252 -0.20(-1.54%)
May 14, 2019 12.36 12.80 12.26 12.74 292,582 +0.21(+1.69%)
May 13, 2019 13.01 13.01 12.22 12.52 377,134 -0.65(-4.95%)
May 10, 2019 12.28 13.19 11.69 13.18 376,859 +0.23(+1.76%)
May 09, 2019 12.74 12.97 12.55 12.95 578,849 +0.16(+1.27%)
May 08, 2019 12.96 13.04 12.71 12.79 252,957 -0.19(-1.45%)
May 07, 2019 13.01 13.17 12.86 12.97 276,705 -0.15(-1.18%)
May 06, 2019 12.75 13.18 12.65 13.13 459,557 +0.29(+2.29%)
May 03, 2019 12.68 12.86 12.53 12.83 669,712 +0.22(+1.75%)
May 02, 2019 12.83 12.92 12.54 12.61 283,876 -0.20(-1.59%)
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.