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

Spartannash Company (NQ: SPTN )

20.35 +0.29 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2019 13.28 13.49 12.74 12.82 500,666 -0.37(-2.78%)
Apr 30, 2019 13.46 13.52 13.15 13.19 264,955 -0.29(-2.18%)
Apr 29, 2019 13.50 13.63 13.39 13.48 399,546 -0.02(-0.18%)
Apr 26, 2019 13.75 13.81 13.43 13.50 249,808 -0.17(-1.25%)
Apr 25, 2019 13.74 14.15 13.67 13.67 276,175 -0.07(-0.47%)
Apr 24, 2019 13.46 13.76 13.11 13.74 329,059 +0.32(+2.37%)
Apr 23, 2019 13.25 13.45 13.14 13.42 269,327 +0.25(+1.92%)
Apr 22, 2019 13.79 13.85 13.11 13.17 214,653 -0.71(-5.11%)
Apr 18, 2019 13.88 14.03 13.75 13.88 194,377 -0.06(-0.41%)
Apr 17, 2019 13.78 14.12 13.75 13.94 250,897 +0.19(+1.36%)
Apr 16, 2019 13.81 13.84 13.59 13.75 132,137 -0.03(-0.24%)
Apr 15, 2019 13.69 13.85 13.50 13.78 193,699 +0.15(+1.14%)
Apr 12, 2019 13.80 13.80 13.45 13.63 123,248 -0.03(-0.24%)
Apr 11, 2019 13.72 13.84 13.57 13.66 74,183 -0.06(-0.42%)
Apr 10, 2019 13.38 13.84 13.23 13.72 203,270 +0.34(+2.56%)
Apr 09, 2019 13.42 13.46 13.22 13.37 152,925 -0.05(-0.36%)
Apr 08, 2019 13.55 13.76 13.26 13.42 116,945 -0.15(-1.08%)
Apr 05, 2019 13.57 13.77 13.52 13.57 128,031 +0.03(+0.24%)
Apr 04, 2019 13.32 13.61 13.30 13.54 177,922 +0.24(+1.78%)
Apr 03, 2019 13.04 13.38 12.89 13.30 193,793 +0.33(+2.58%)
Apr 02, 2019 13.25 13.39 12.86 12.97 194,320 -0.30(-2.27%)
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.