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 31, 2023 29.50 30.20 29.50 30.16 294,696 +0.72(+2.46%)
Jan 30, 2023 29.40 29.91 29.09 29.44 197,908 +0.17(+0.59%)
Jan 27, 2023 29.94 30.13 29.22 29.27 140,528 -0.69(-2.29%)
Jan 26, 2023 29.98 30.23 29.69 29.95 119,864 -0.03(-0.10%)
Jan 25, 2023 29.23 30.00 29.13 29.98 161,589 +0.82(+2.81%)
Jan 24, 2023 29.64 29.72 29.14 29.16 171,958 -0.48(-1.61%)
Jan 23, 2023 29.36 29.89 29.36 29.64 196,508 +0.07(+0.23%)
Jan 20, 2023 29.73 29.73 28.95 29.57 269,296 +0.05(+0.16%)
Jan 19, 2023 29.50 29.52 29.05 29.52 283,360 -0.01(-0.03%)
Jan 18, 2023 29.49 29.71 29.25 29.53 269,948 -0.07(-0.22%)
Jan 17, 2023 29.37 29.61 29.30 29.60 140,802 +0.29(+0.97%)
Jan 13, 2023 29.23 29.38 29.02 29.32 153,007 -0.14(-0.48%)
Jan 12, 2023 29.32 29.63 29.21 29.46 218,162 +0.19(+0.65%)
Jan 11, 2023 29.18 29.36 29.18 29.27 244,238 +0.10(+0.33%)
Jan 10, 2023 29.13 29.44 28.95 29.17 213,288 +0.10(+0.36%)
Jan 09, 2023 30.06 30.26 28.65 29.07 292,327 -0.98(-3.26%)
Jan 06, 2023 29.66 30.28 29.66 30.05 186,121 +0.69(+2.33%)
Jan 05, 2023 29.11 29.49 28.83 29.36 223,130 +0.30(+1.05%)
Jan 04, 2023 29.38 29.58 28.76 29.06 278,036 -0.19(-0.65%)
Jan 03, 2023 28.99 29.41 28.76 29.25 251,230 +0.46(+1.59%)
Dec 30, 2022 29.26 29.35 28.67 28.79 246,903 -0.63(-2.14%)
Dec 29, 2022 29.35 29.79 29.19 29.42 168,248 +0.05(+0.16%)
Dec 28, 2022 29.89 29.99 29.35 29.37 115,856 -0.62(-2.06%)
Dec 27, 2022 30.42 30.53 29.92 29.99 137,509 -0.35(-1.16%)
Dec 23, 2022 29.83 30.37 29.65 30.34 133,360 +0.66(+2.21%)
Dec 22, 2022 29.85 30.09 29.42 29.69 191,272 -0.36(-1.20%)
Dec 21, 2022 29.87 30.33 29.76 30.05 206,871 +0.22(+0.73%)
Dec 20, 2022 29.55 29.96 29.39 29.83 248,482 +0.32(+1.10%)
Dec 19, 2022 29.32 29.75 29.11 29.51 269,889 +0.30(+1.01%)
Dec 16, 2022 28.87 29.46 28.65 29.21 818,047 +0.30(+1.05%)
Dec 15, 2022 29.70 29.92 28.90 28.91 249,198 -1.11(-3.71%)
Dec 14, 2022 30.47 30.61 29.91 30.02 252,265 -0.39(-1.28%)
Dec 13, 2022 30.89 31.07 30.33 30.41 641,817 +0.11(+0.38%)
Dec 12, 2022 30.27 30.50 30.04 30.30 258,418 -0.08(-0.25%)
Dec 09, 2022 30.28 30.72 30.23 30.37 313,409 -0.07(-0.22%)
Dec 08, 2022 30.47 30.96 30.19 30.44 211,094 +0.16(+0.53%)
Dec 07, 2022 31.27 31.54 30.06 30.28 641,306 -0.96(-3.06%)
Dec 06, 2022 31.57 31.78 31.20 31.23 231,884 -0.34(-1.08%)
Dec 05, 2022 31.70 31.93 31.15 31.57 229,540 -0.37(-1.15%)
Dec 02, 2022 31.24 32.02 31.24 31.94 184,506 +0.52(+1.66%)
Dec 01, 2022 32.76 33.09 31.20 31.42 321,910 +0.35(+1.13%)
Nov 30, 2022 31.14 31.34 30.27 31.07 580,932 -0.08(-0.24%)
Nov 29, 2022 31.16 31.39 30.78 31.15 331,339 +0.02(+0.06%)
Nov 28, 2022 30.41 31.18 30.34 31.13 185,340 +0.52(+1.70%)
Nov 25, 2022 30.66 31.16 30.56 30.61 124,774 -0.09(-0.31%)
Nov 23, 2022 30.79 31.14 30.67 30.70 149,207 -0.12(-0.40%)
Nov 22, 2022 30.68 31.04 30.53 30.83 179,577 +0.14(+0.46%)
Nov 21, 2022 30.04 30.78 30.04 30.68 227,786 +0.48(+1.60%)
Nov 18, 2022 30.35 31.25 29.85 30.20 197,849 +0.25(+0.82%)
Nov 17, 2022 29.97 30.43 29.90 29.95 297,735 -0.30(-1.00%)
Nov 16, 2022 30.39 30.67 29.86 30.26 397,246 -0.44(-1.45%)
Nov 15, 2022 30.55 31.35 30.46 30.70 331,918 +0.20(+0.65%)
Nov 14, 2022 31.34 31.44 30.38 30.50 439,514 -0.97(-3.10%)
Nov 11, 2022 32.47 32.47 31.45 31.48 350,435 -0.69(-2.15%)
Nov 10, 2022 33.25 33.54 31.42 32.17 381,344 -0.19(-0.58%)
Nov 09, 2022 33.59 33.96 31.18 32.36 738,956 -2.53(-7.26%)
Nov 08, 2022 35.18 35.71 34.67 34.89 306,877 +0.00(+0.00%)
Nov 07, 2022 33.96 35.25 33.82 34.89 419,062 +0.99(+2.93%)
Nov 04, 2022 33.65 33.91 33.16 33.90 164,898 +0.33(+0.99%)
Nov 03, 2022 33.05 33.72 32.87 33.57 223,345 +0.33(+1.00%)
Nov 02, 2022 33.26 33.24 303,997 -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.