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

Spartannash Company (NQ: SPTN )

20.91 -0.11 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 9.091 9.174 8.925 8.925 327,491 -0.17(-1.82%)
Aug 29, 2019 9.141 9.207 8.909 9.091 324,675 +0.05(+0.55%)
Aug 28, 2019 8.851 9.133 8.746 9.041 304,024 +0.17(+1.87%)
Aug 27, 2019 9.307 9.356 8.859 8.876 336,615 -0.36(-3.86%)
Aug 26, 2019 8.917 9.290 8.917 9.232 412,794 +0.32(+3.63%)
Aug 23, 2019 9.232 9.307 8.892 8.909 404,477 -0.37(-4.02%)
Aug 22, 2019 9.307 9.481 9.224 9.282 467,096 +0.05(+0.54%)
Aug 21, 2019 9.356 9.398 9.166 9.232 340,386 -0.03(-0.36%)
Aug 20, 2019 9.439 9.439 9.207 9.265 433,142 -0.17(-1.84%)
Aug 19, 2019 9.497 9.671 9.340 9.439 351,928 -0.02(-0.18%)
Aug 16, 2019 9.605 9.605 9.066 9.456 1,117,623 -0.04(-0.44%)
Aug 15, 2019 7.782 9.878 7.782 9.497 2,165,268 +2.09(+28.19%)
Aug 14, 2019 7.691 7.790 7.309 7.409 599,638 -0.39(-4.99%)
Aug 13, 2019 7.591 7.856 7.392 7.798 412,740 -0.03(-0.42%)
Aug 12, 2019 8.097 8.445 7.740 7.831 374,729 -0.43(-5.22%)
Aug 09, 2019 8.287 8.398 8.097 8.262 378,292 -0.19(-2.25%)
Aug 08, 2019 8.320 8.569 8.155 8.453 339,606 +0.19(+2.31%)
Aug 07, 2019 8.039 8.445 8.039 8.262 361,551 +0.17(+2.05%)
Aug 06, 2019 7.981 8.204 7.807 8.097 671,060 +0.13(+1.66%)
Aug 05, 2019 7.790 7.997 7.624 7.964 619,244 +0.17(+2.23%)
Aug 02, 2019 9.141 9.249 7.459 7.790 1,415,671 -1.80(-18.76%)
Aug 01, 2019 9.829 10.00 9.539 9.588 428,635 -0.21(-2.12%)
Jul 31, 2019 10.03 10.11 9.729 9.796 370,671 -0.18(-1.83%)
Jul 30, 2019 9.845 10.03 9.663 9.978 376,627 +0.10(+1.01%)
Jul 29, 2019 9.679 9.953 9.679 9.878 332,412 +0.21(+2.14%)
Jul 26, 2019 9.522 9.688 9.481 9.671 252,919 +0.22(+2.28%)
Jul 25, 2019 9.613 9.762 9.389 9.456 218,419 -0.16(-1.64%)
Jul 24, 2019 9.265 9.721 9.265 9.613 375,768 +0.37(+4.04%)
Jul 23, 2019 9.414 9.572 9.224 9.240 490,861 -0.10(-1.06%)
Jul 22, 2019 9.539 9.671 9.240 9.340 385,719 -0.15(-1.57%)
Jul 19, 2019 9.472 9.638 9.307 9.489 652,328 -0.01(-0.09%)
Jul 18, 2019 9.721 9.804 9.431 9.497 363,387 -0.22(-2.22%)
Jul 17, 2019 9.820 9.878 9.572 9.713 567,217 -0.09(-0.93%)
Jul 16, 2019 9.621 9.994 9.621 9.804 403,407 +0.22(+2.34%)
Jul 15, 2019 9.655 9.707 9.497 9.580 269,794 -0.05(-0.52%)
Jul 12, 2019 9.472 9.733 9.439 9.630 250,385 +0.23(+2.47%)
Jul 11, 2019 9.539 9.646 9.373 9.398 323,595 -0.09(-0.96%)
Jul 10, 2019 9.381 9.514 9.257 9.489 338,181 +0.20(+2.14%)
Jul 09, 2019 9.406 9.439 9.133 9.290 327,704 -0.08(-0.88%)
Jul 08, 2019 9.505 9.638 9.191 9.373 695,483 -0.19(-1.99%)
Jul 05, 2019 9.381 9.580 9.348 9.563 123,442 +0.18(+1.94%)
Jul 03, 2019 9.447 9.555 9.323 9.381 91,586 -0.05(-0.53%)
Jul 02, 2019 9.572 9.588 9.307 9.431 187,775 -0.12(-1.30%)
Jul 01, 2019 9.812 10.14 9.481 9.555 349,849 -0.12(-1.20%)
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%)
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.