Skip to main content

Spartannash Company (NQ: SPTN )

20.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.93 20.11 19.90 20.02 205,025 +0.20(+1.01%)
Mar 26, 2024 20.07 20.24 19.82 19.82 254,162 -0.34(-1.69%)
Mar 25, 2024 20.00 20.16 19.90 20.16 117,673 +0.14(+0.70%)
Mar 22, 2024 20.37 20.39 19.99 20.02 121,846 -0.26(-1.28%)
Mar 21, 2024 20.26 20.45 20.11 20.28 498,040 +0.08(+0.40%)
Mar 20, 2024 19.88 20.23 19.80 20.20 235,466 +0.32(+1.61%)
Mar 19, 2024 19.73 19.92 19.70 19.88 242,336 +0.05(+0.25%)
Mar 18, 2024 19.86 20.13 19.75 19.83 383,532 -0.15(-0.75%)
Mar 15, 2024 19.57 20.16 19.57 19.98 637,288 +0.36(+1.83%)
Mar 14, 2024 19.70 20.20 19.54 19.62 279,333 -0.23(-1.16%)
Mar 13, 2024 19.77 19.93 19.68 19.85 175,974 +0.05(+0.24%)
Mar 12, 2024 20.01 20.03 19.75 19.80 287,592 -0.31(-1.52%)
Mar 11, 2024 20.30 20.44 20.00 20.11 159,083 -0.24(-1.17%)
Mar 08, 2024 20.28 20.39 20.03 20.35 331,076 +0.25(+1.23%)
Mar 07, 2024 19.95 20.22 19.95 20.10 247,027 +0.35(+1.75%)
Mar 06, 2024 20.16 20.20 19.58 19.75 522,603 -0.44(-2.16%)
Mar 05, 2024 20.37 20.63 20.16 20.19 229,148 -0.25(-1.21%)
Mar 04, 2024 20.43 20.78 20.41 20.44 230,514 -0.11(-0.53%)
Mar 01, 2024 20.82 20.84 20.49 20.54 224,286 -0.30(-1.42%)
Feb 29, 2024 20.83 20.86 20.50 20.84 264,707 +0.16(+0.77%)
Feb 28, 2024 20.71 20.84 20.55 20.68 239,381 +0.09(+0.43%)
Feb 27, 2024 20.43 20.70 20.27 20.59 449,554 +0.22(+1.07%)
Feb 26, 2024 20.72 20.72 20.25 20.38 315,112 -0.33(-1.58%)
Feb 23, 2024 20.58 20.91 20.21 20.70 199,457 +0.17(+0.82%)
Feb 22, 2024 20.89 20.89 20.08 20.53 435,354 -0.55(-2.63%)
Feb 21, 2024 21.86 21.86 20.99 21.09 287,136 -0.77(-3.53%)
Feb 20, 2024 20.83 22.30 20.48 21.86 910,987 +1.37(+6.71%)
Feb 16, 2024 20.50 21.17 20.36 20.48 569,113 +0.10(+0.49%)
Feb 15, 2024 20.65 20.65 18.83 20.39 727,167 -1.69(-7.66%)
Feb 14, 2024 21.94 22.10 21.83 22.08 218,536 +0.26(+1.18%)
Feb 13, 2024 22.11 22.19 21.68 21.82 223,547 -0.49(-2.22%)
Feb 12, 2024 21.82 22.48 21.82 22.31 160,185 +0.42(+1.90%)
Feb 09, 2024 22.08 22.09 21.79 21.90 175,433 -0.13(-0.58%)
Feb 08, 2024 21.49 22.06 21.33 22.03 174,503 +0.50(+2.34%)
Feb 07, 2024 21.85 21.85 21.46 21.52 132,537 -0.32(-1.45%)
Feb 06, 2024 21.65 21.93 21.60 21.84 126,591 +0.13(+0.59%)
Feb 05, 2024 22.11 22.11 21.63 21.71 172,501 -0.59(-2.66%)
Feb 02, 2024 22.41 22.50 22.12 22.30 179,316 -0.28(-1.23%)
Feb 01, 2024 22.27 22.58 21.99 22.58 162,932 +0.40(+1.78%)
Jan 31, 2024 22.61 22.72 22.19 22.19 215,557 -0.35(-1.54%)
Jan 30, 2024 21.98 22.55 21.86 22.53 148,769 +0.46(+2.11%)
Jan 29, 2024 22.50 22.50 21.86 22.07 126,777 -0.48(-2.15%)
Jan 26, 2024 22.67 22.72 22.44 22.55 98,920 +0.01(+0.04%)
Jan 25, 2024 22.51 22.59 22.20 22.54 151,971 +0.17(+0.75%)
Jan 24, 2024 22.44 22.53 22.26 22.37 209,049 +0.04(+0.18%)
Jan 23, 2024 22.54 22.64 22.29 22.33 136,875 -0.06(-0.26%)
Jan 22, 2024 22.05 22.45 22.02 22.39 167,803 +0.39(+1.75%)
Jan 19, 2024 22.40 22.40 21.83 22.01 148,419 -0.28(-1.24%)
Jan 18, 2024 22.12 22.30 21.94 22.29 262,951 +0.11(+0.49%)
Jan 17, 2024 21.96 22.39 21.96 22.18 319,509 +0.12(+0.54%)
Jan 16, 2024 22.43 22.67 21.94 22.06 322,960 -0.45(-1.98%)
Jan 12, 2024 22.79 22.82 22.36 22.50 176,586 -0.08(-0.35%)
Jan 11, 2024 22.43 22.58 22.26 22.58 187,499 +0.06(+0.26%)
Jan 10, 2024 22.52 22.65 22.32 22.52 136,830 -0.09(-0.39%)
Jan 09, 2024 22.77 22.77 22.40 22.61 136,682 -0.33(-1.42%)
Jan 08, 2024 22.92 22.98 22.73 22.94 150,566 -0.11(-0.47%)
Jan 05, 2024 23.21 23.40 22.90 23.05 196,797 -0.22(-0.94%)
Jan 04, 2024 23.72 23.85 23.24 23.26 142,276 -0.30(-1.26%)
Jan 03, 2024 23.85 24.24 23.44 23.56 304,613 -0.23(-0.96%)
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.