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 (%)
Nov 29, 2019 11.90 11.95 11.79 11.91 148,931 +0.00(+0.00%)
Nov 27, 2019 11.86 12.11 11.80 11.91 245,920 +0.11(+0.93%)
Nov 26, 2019 11.61 11.86 11.46 11.80 347,594 +0.17(+1.45%)
Nov 25, 2019 11.27 11.70 11.23 11.64 318,905 +0.40(+3.60%)
Nov 22, 2019 10.78 11.26 10.77 11.23 246,039 +0.55(+5.12%)
Nov 21, 2019 10.61 10.79 10.47 10.68 328,738 +0.15(+1.44%)
Nov 20, 2019 10.69 10.76 10.41 10.53 306,640 -0.22(-2.07%)
Nov 19, 2019 10.74 10.82 10.53 10.76 275,955 +0.02(+0.20%)
Nov 18, 2019 10.69 10.84 10.59 10.74 279,525 +0.05(+0.47%)
Nov 15, 2019 10.68 10.78 10.36 10.68 406,619 +0.10(+0.95%)
Nov 14, 2019 10.38 10.78 10.36 10.58 342,827 +0.27(+2.65%)
Nov 13, 2019 10.14 10.33 10.01 10.31 432,468 +0.10(+0.99%)
Nov 12, 2019 9.961 10.47 9.915 10.21 412,216 +0.26(+2.58%)
Nov 11, 2019 10.05 10.10 9.701 9.953 517,355 -0.10(-1.00%)
Nov 08, 2019 10.52 10.58 9.928 10.05 698,300 -0.57(-5.38%)
Nov 07, 2019 11.09 11.28 10.43 10.63 650,739 -1.01(-8.68%)
Nov 06, 2019 11.66 11.69 11.45 11.64 336,598 -0.13(-1.14%)
Nov 05, 2019 11.59 12.08 11.57 11.77 408,946 +0.29(+2.49%)
Nov 04, 2019 11.29 11.58 11.27 11.48 409,942 +0.25(+2.25%)
Nov 01, 2019 11.14 11.37 11.02 11.23 392,712 +0.21(+1.95%)
Oct 31, 2019 11.37 11.37 10.92 11.02 322,836 -0.29(-2.57%)
Oct 30, 2019 11.36 11.47 11.09 11.31 392,083 -0.08(-0.67%)
Oct 29, 2019 11.61 11.68 11.35 11.38 397,552 -0.23(-1.96%)
Oct 28, 2019 11.78 12.01 11.38 11.61 602,957 -0.08(-0.65%)
Oct 25, 2019 11.48 11.91 11.43 11.69 602,262 +0.20(+1.76%)
Oct 24, 2019 11.58 11.74 11.27 11.48 644,597 -0.05(-0.44%)
Oct 23, 2019 11.40 11.55 11.17 11.53 421,727 +0.23(+2.01%)
Oct 22, 2019 11.15 11.42 10.90 11.31 481,965 +0.33(+2.99%)
Oct 21, 2019 10.52 10.99 10.52 10.98 490,507 +0.66(+6.36%)
Oct 18, 2019 10.58 10.74 10.23 10.32 641,248 -0.33(-3.08%)
Oct 17, 2019 10.51 10.81 10.35 10.65 393,231 +0.22(+2.10%)
Oct 16, 2019 10.60 10.73 10.39 10.43 419,520 -0.17(-1.59%)
Oct 15, 2019 10.58 10.68 10.43 10.60 670,847 +0.03(+0.32%)
Oct 14, 2019 10.47 10.60 10.10 10.57 391,718 +0.14(+1.37%)
Oct 11, 2019 10.35 10.58 10.31 10.42 381,064 +0.25(+2.48%)
Oct 10, 2019 10.37 10.58 10.02 10.17 450,799 -0.08(-0.74%)
Oct 09, 2019 10.06 10.53 10.06 10.25 662,722 +0.36(+3.66%)
Oct 08, 2019 9.507 9.928 9.015 9.886 1,051,304 +0.39(+4.07%)
Oct 07, 2019 9.440 9.583 9.356 9.499 265,858 +0.05(+0.49%)
Oct 04, 2019 9.566 9.591 9.271 9.452 251,031 -0.08(-0.79%)
Oct 03, 2019 9.658 9.701 9.414 9.528 561,259 -0.19(-1.95%)
Oct 02, 2019 9.759 9.844 9.541 9.717 244,577 -0.08(-0.77%)
Oct 01, 2019 9.995 10.08 9.768 9.793 389,962 -0.16(-1.61%)
Sep 30, 2019 10.23 10.29 9.928 9.953 208,519 -0.19(-1.83%)
Sep 27, 2019 10.25 10.32 9.911 10.14 322,347 -0.07(-0.66%)
Sep 26, 2019 10.46 10.56 10.10 10.21 305,654 -0.27(-2.57%)
Sep 25, 2019 10.31 10.57 10.26 10.47 467,157 +0.17(+1.63%)
Sep 24, 2019 10.26 10.73 10.21 10.31 604,997 +0.05(+0.49%)
Sep 23, 2019 9.928 10.27 9.928 10.26 499,019 +0.24(+2.44%)
Sep 20, 2019 10.14 10.31 9.961 10.01 644,576 -0.08(-0.83%)
Sep 19, 2019 10.00 10.20 9.911 10.10 296,531 +0.09(+0.92%)
Sep 18, 2019 10.06 10.14 9.801 10.00 479,512 -0.08(-0.83%)
Sep 17, 2019 10.22 10.22 9.928 10.09 306,063 -0.14(-1.40%)
Sep 16, 2019 10.07 10.40 9.961 10.23 514,641 +0.23(+2.27%)
Sep 13, 2019 10.04 10.39 9.961 10.00 397,229 +0.08(+0.76%)
Sep 12, 2019 10.23 10.31 9.903 9.928 412,417 -0.28(-2.76%)
Sep 11, 2019 9.770 10.26 9.721 10.21 458,466 +0.56(+5.84%)
Sep 10, 2019 9.207 9.787 9.091 9.646 937,365 +0.46(+4.95%)
Sep 09, 2019 8.984 9.332 8.965 9.191 633,993 +0.28(+3.16%)
Sep 06, 2019 9.149 9.149 8.901 8.909 200,725 -0.18(-2.00%)
Sep 05, 2019 9.199 9.447 9.067 9.091 445,735 +0.05(+0.55%)
Sep 04, 2019 9.116 9.232 8.918 9.042 241,677 +0.02(+0.18%)
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.