Skip to main content

Spartannash Company (NQ: SPTN )

31.46 -0.03 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 31.49 31.75 31.18 31.46 114,122 -0.03(-0.10%)
Jan 25, 2023 30.70 31.51 30.60 31.49 153,849 +0.86(+2.81%)
Jan 24, 2023 31.13 31.22 30.61 30.63 163,721 -0.50(-1.61%)
Jan 23, 2023 30.84 31.39 30.84 31.13 187,095 +0.07(+0.23%)
Jan 20, 2023 31.23 31.23 30.41 31.06 256,396 +0.05(+0.16%)
Jan 19, 2023 30.98 31.01 30.51 31.01 269,786 -0.01(-0.03%)
Jan 18, 2023 30.97 31.20 30.72 31.02 257,017 -0.07(-0.23%)
Jan 17, 2023 30.85 31.10 30.77 31.09 134,057 +0.30(+0.97%)
Jan 13, 2023 30.70 30.86 30.48 30.79 145,678 -0.15(-0.48%)
Jan 12, 2023 30.80 31.12 30.68 30.94 207,711 +0.20(+0.65%)
Jan 11, 2023 30.65 30.84 30.65 30.74 232,538 +0.10(+0.33%)
Jan 10, 2023 30.60 30.92 30.41 30.64 203,071 +0.11(+0.36%)
Jan 09, 2023 31.57 31.79 30.09 30.53 278,324 -1.03(-3.26%)
Jan 06, 2023 31.15 31.80 31.15 31.56 177,205 +0.72(+2.33%)
Jan 05, 2023 30.57 30.97 30.28 30.84 212,441 +0.32(+1.05%)
Jan 04, 2023 30.86 31.07 30.21 30.52 264,717 -0.20(-0.65%)
Jan 03, 2023 30.45 30.89 30.21 30.72 239,195 +0.48(+1.59%)
Dec 30, 2022 30.73 30.83 30.11 30.24 235,076 -0.66(-2.14%)
Dec 29, 2022 30.83 31.29 30.66 30.90 160,189 +0.05(+0.16%)
Dec 28, 2022 31.39 31.50 30.83 30.85 110,306 -0.65(-2.06%)
Dec 27, 2022 31.95 32.07 31.43 31.50 130,922 -0.37(-1.16%)
Dec 23, 2022 31.33 31.90 31.14 31.87 126,972 +0.69(+2.21%)
Dec 22, 2022 31.35 31.60 30.90 31.18 182,110 -0.38(-1.20%)
Dec 21, 2022 31.37 31.86 31.26 31.56 196,961 +0.23(+0.73%)
Dec 20, 2022 31.04 31.47 30.87 31.33 236,579 +0.34(+1.10%)
Dec 19, 2022 30.80 31.25 30.57 30.99 256,960 +0.31(+1.01%)
Dec 16, 2022 30.32 30.94 30.09 30.68 778,859 +0.32(+1.05%)
Dec 15, 2022 31.19 31.43 30.35 30.36 237,261 -1.17(-3.71%)
Dec 14, 2022 32.00 32.15 31.41 31.53 240,181 -0.41(-1.28%)
Dec 13, 2022 32.44 32.63 31.86 31.94 611,071 +0.12(+0.38%)
Dec 12, 2022 31.79 32.03 31.55 31.82 246,039 -0.08(-0.25%)
Dec 09, 2022 31.80 32.27 31.75 31.90 298,396 -0.07(-0.22%)
Dec 08, 2022 32.00 32.52 31.71 31.97 200,982 +0.17(+0.53%)
Dec 07, 2022 32.84 33.13 31.57 31.80 610,584 -1.00(-3.06%)
Dec 06, 2022 33.16 33.38 32.77 32.80 220,776 -0.36(-1.08%)
Dec 05, 2022 33.29 33.54 32.71 33.16 218,544 -0.39(-1.16%)
Dec 02, 2022 32.81 33.63 32.81 33.55 175,667 +0.55(+1.66%)
Dec 01, 2022 34.41 34.76 32.77 33.00 306,489 +0.37(+1.13%)
Nov 30, 2022 32.70 32.91 31.79 32.63 553,102 -0.08(-0.24%)
Nov 29, 2022 32.72 32.97 32.33 32.71 315,466 +0.02(+0.06%)
Nov 28, 2022 31.94 32.74 31.87 32.69 176,461 +0.55(+1.70%)
Nov 25, 2022 32.21 32.72 32.10 32.15 118,797 -0.10(-0.31%)
Nov 23, 2022 32.34 32.70 32.22 32.25 142,059 -0.13(-0.40%)
Nov 22, 2022 32.23 32.60 32.07 32.38 170,974 +0.15(+0.46%)
Nov 21, 2022 31.55 32.33 31.55 32.23 216,874 +0.51(+1.60%)
Nov 18, 2022 31.88 32.82 31.35 31.72 188,371 +0.26(+0.82%)
Nov 17, 2022 31.48 31.96 31.40 31.46 283,472 -0.32(-1.00%)
Nov 16, 2022 31.92 32.22 31.36 31.78 378,216 -0.47(-1.45%)
Nov 15, 2022 32.09 32.92 31.99 32.25 316,018 +0.21(+0.65%)
Nov 14, 2022 32.91 33.02 31.91 32.04 418,459 -1.02(-3.10%)
Nov 11, 2022 34.10 34.10 33.03 33.06 333,647 -0.73(-2.15%)
Nov 10, 2022 34.92 35.23 33.00 33.79 363,075 -0.20(-0.58%)
Nov 09, 2022 35.28 35.66 32.75 33.99 703,556 -2.66(-7.26%)
Nov 08, 2022 36.95 37.50 36.41 36.65 292,176 +0.00(+0.00%)
Nov 07, 2022 35.66 37.03 35.52 36.65 398,987 +1.04(+2.93%)
Nov 04, 2022 35.35 35.62 34.83 35.60 156,998 +0.35(+0.99%)
Nov 03, 2022 34.71 35.42 34.52 35.26 212,646 +0.35(+1.00%)
Nov 02, 2022 34.93 34.91 289,434 -0.02(-0.06%)
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.