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 (%)
Jul 31, 2019 10.02 10.10 9.721 9.787 370,997 -0.18(-1.83%)
Jul 30, 2019 9.837 10.02 9.654 9.969 376,958 +0.10(+1.01%)
Jul 29, 2019 9.671 9.944 9.671 9.870 332,704 +0.21(+2.14%)
Jul 26, 2019 9.514 9.679 9.472 9.663 253,141 +0.22(+2.28%)
Jul 25, 2019 9.605 9.754 9.381 9.447 218,611 -0.16(-1.64%)
Jul 24, 2019 9.257 9.712 9.257 9.605 376,098 +0.37(+4.04%)
Jul 23, 2019 9.406 9.563 9.216 9.232 491,292 -0.10(-1.06%)
Jul 22, 2019 9.530 9.663 9.232 9.332 386,058 -0.15(-1.57%)
Jul 19, 2019 9.464 9.630 9.299 9.481 652,901 -0.01(-0.09%)
Jul 18, 2019 9.712 9.795 9.423 9.489 363,707 -0.22(-2.22%)
Jul 17, 2019 9.812 9.870 9.563 9.704 567,715 -0.09(-0.93%)
Jul 16, 2019 9.613 9.986 9.613 9.795 403,761 +0.22(+2.34%)
Jul 15, 2019 9.646 9.699 9.489 9.572 270,031 -0.05(-0.52%)
Jul 12, 2019 9.464 9.725 9.431 9.621 250,605 +0.23(+2.47%)
Jul 11, 2019 9.530 9.638 9.365 9.389 323,879 -0.09(-0.96%)
Jul 10, 2019 9.373 9.505 9.249 9.481 338,478 +0.20(+2.14%)
Jul 09, 2019 9.398 9.431 9.125 9.282 327,992 -0.08(-0.88%)
Jul 08, 2019 9.497 9.630 9.182 9.365 696,094 -0.19(-1.99%)
Jul 05, 2019 9.373 9.572 9.340 9.555 123,551 +0.18(+1.94%)
Jul 03, 2019 9.439 9.547 9.315 9.373 91,667 -0.05(-0.53%)
Jul 02, 2019 9.563 9.580 9.298 9.423 187,940 -0.12(-1.30%)
Jul 01, 2019 9.803 10.13 9.472 9.547 350,156 -0.12(-1.20%)
Jun 28, 2019 9.547 9.812 9.497 9.663 478,384 +0.17(+1.83%)
Jun 27, 2019 9.414 9.621 9.320 9.489 283,192 +0.12(+1.24%)
Jun 26, 2019 9.530 9.646 9.238 9.373 365,534 -0.15(-1.57%)
Jun 25, 2019 9.356 9.671 9.240 9.522 551,757 +0.51(+5.60%)
Jun 24, 2019 9.067 9.249 8.959 9.017 457,367 -0.05(-0.55%)
Jun 21, 2019 9.282 9.365 8.860 9.067 1,289,378 -0.22(-2.32%)
Jun 20, 2019 9.348 9.621 9.274 9.282 351,674 -0.02(-0.27%)
Jun 19, 2019 9.464 9.464 9.240 9.307 347,923 -0.15(-1.58%)
Jun 18, 2019 9.414 9.671 9.414 9.456 178,669 +0.07(+0.79%)
Jun 17, 2019 9.315 9.580 9.265 9.381 292,528 +0.02(+0.18%)
Jun 14, 2019 9.671 9.679 9.356 9.365 147,464 -0.33(-3.42%)
Jun 13, 2019 9.696 9.919 9.613 9.696 257,748 +0.05(+0.52%)
Jun 12, 2019 9.410 9.719 9.141 9.646 351,563 +0.24(+2.51%)
Jun 11, 2019 9.711 9.874 9.385 9.410 346,657 -0.23(-2.37%)
Jun 10, 2019 9.760 9.931 9.614 9.638 256,241 -0.03(-0.34%)
Jun 07, 2019 9.483 9.765 9.377 9.671 253,342 +0.24(+2.50%)
Jun 06, 2019 9.671 9.752 9.210 9.434 238,702 -0.20(-2.11%)
Jun 05, 2019 9.793 10.00 9.597 9.638 276,674 -0.13(-1.33%)
Jun 04, 2019 9.418 9.793 9.394 9.768 823,359 +0.38(+4.08%)
Jun 03, 2019 9.410 9.499 9.060 9.385 517,510 -0.02(-0.17%)
May 31, 2019 9.980 9.980 9.385 9.402 494,900 -0.67(-6.63%)
May 30, 2019 10.23 10.40 10.00 10.07 272,093 -0.16(-1.59%)
May 29, 2019 10.12 10.40 9.996 10.23 335,680 +0.03(+0.32%)
May 28, 2019 10.53 10.64 10.13 10.20 544,784 -0.32(-3.02%)
May 24, 2019 10.73 10.80 10.32 10.52 587,326 -0.10(-0.92%)
May 23, 2019 11.01 11.09 10.53 10.62 388,698 -0.53(-4.75%)
May 22, 2019 11.32 11.59 11.14 11.15 305,171 -0.16(-1.44%)
May 21, 2019 11.90 11.93 11.19 11.31 516,490 -0.67(-5.58%)
May 20, 2019 11.93 12.24 10.87 11.98 515,563 -0.17(-1.41%)
May 17, 2019 12.33 12.46 12.08 12.15 371,298 -0.24(-1.97%)
May 16, 2019 12.64 12.75 12.36 12.39 164,110 -0.14(-1.11%)
May 15, 2019 12.67 12.67 12.37 12.53 174,405 -0.20(-1.54%)
May 14, 2019 12.35 12.79 12.25 12.73 292,839 +0.21(+1.69%)
May 13, 2019 13.00 13.00 12.21 12.51 377,466 -0.65(-4.95%)
May 10, 2019 12.27 13.17 11.67 13.17 377,190 +0.23(+1.76%)
May 09, 2019 12.73 12.96 12.54 12.94 579,358 +0.16(+1.28%)
May 08, 2019 12.95 13.03 12.70 12.77 253,180 -0.19(-1.45%)
May 07, 2019 12.99 13.16 12.85 12.96 276,948 -0.15(-1.18%)
May 06, 2019 12.74 13.17 12.64 13.12 459,960 +0.29(+2.29%)
May 03, 2019 12.67 12.85 12.52 12.82 670,301 +0.22(+1.75%)
May 02, 2019 12.82 12.91 12.53 12.60 284,126 -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.