Skip to main content

Spartannash Company (NQ: SPTN )

20.21 +0.19 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.33 25.81 25.11 25.48 1,171,276 +0.17(+0.68%)
Feb 27, 2023 25.65 26.18 25.16 25.31 747,688 -0.50(-1.92%)
Feb 24, 2023 25.04 26.34 24.69 25.80 780,292 +0.61(+2.42%)
Feb 23, 2023 28.81 29.06 23.62 25.19 2,028,107 -4.66(-15.60%)
Feb 22, 2023 29.67 29.86 29.13 29.85 601,197 -0.03(-0.10%)
Feb 21, 2023 30.25 30.65 29.81 29.88 393,676 -0.63(-2.06%)
Feb 17, 2023 29.93 30.56 29.78 30.51 230,830 +0.75(+2.53%)
Feb 16, 2023 29.51 29.96 29.24 29.75 235,107 +0.10(+0.35%)
Feb 15, 2023 29.01 29.68 28.84 29.65 246,103 +0.64(+2.20%)
Feb 14, 2023 29.94 29.94 29.01 29.01 265,438 -1.06(-3.52%)
Feb 13, 2023 29.91 30.11 29.66 30.07 173,987 +0.13(+0.45%)
Feb 10, 2023 29.78 30.11 29.78 29.93 167,444 +0.13(+0.45%)
Feb 09, 2023 30.15 30.22 29.61 29.80 141,469 -0.15(-0.51%)
Feb 08, 2023 30.43 30.43 29.80 29.95 130,434 -0.36(-1.19%)
Feb 07, 2023 30.13 30.47 29.72 30.31 168,994 +0.05(+0.16%)
Feb 06, 2023 30.47 30.56 29.92 30.27 178,073 -0.18(-0.59%)
Feb 03, 2023 30.51 30.81 30.13 30.45 252,990 -0.10(-0.31%)
Feb 02, 2023 30.20 30.61 30.04 30.54 176,778 +0.29(+0.94%)
Feb 01, 2023 30.08 30.59 29.73 30.26 215,095 +0.10(+0.32%)
Jan 31, 2023 29.50 30.20 29.50 30.16 294,696 +0.72(+2.46%)
Jan 30, 2023 29.40 29.91 29.09 29.44 197,908 +0.17(+0.59%)
Jan 27, 2023 29.94 30.13 29.22 29.27 140,528 -0.69(-2.29%)
Jan 26, 2023 29.98 30.23 29.69 29.95 119,864 -0.03(-0.10%)
Jan 25, 2023 29.23 30.00 29.13 29.98 161,589 +0.82(+2.81%)
Jan 24, 2023 29.64 29.72 29.14 29.16 171,958 -0.48(-1.61%)
Jan 23, 2023 29.36 29.89 29.36 29.64 196,508 +0.07(+0.23%)
Jan 20, 2023 29.73 29.73 28.95 29.57 269,296 +0.05(+0.16%)
Jan 19, 2023 29.50 29.52 29.05 29.52 283,360 -0.01(-0.03%)
Jan 18, 2023 29.49 29.71 29.25 29.53 269,948 -0.07(-0.22%)
Jan 17, 2023 29.37 29.61 29.30 29.60 140,802 +0.29(+0.97%)
Jan 13, 2023 29.23 29.38 29.02 29.32 153,007 -0.14(-0.48%)
Jan 12, 2023 29.32 29.63 29.21 29.46 218,162 +0.19(+0.65%)
Jan 11, 2023 29.18 29.36 29.18 29.27 244,238 +0.10(+0.33%)
Jan 10, 2023 29.13 29.44 28.95 29.17 213,288 +0.10(+0.36%)
Jan 09, 2023 30.06 30.26 28.65 29.07 292,327 -0.98(-3.26%)
Jan 06, 2023 29.66 30.28 29.66 30.05 186,121 +0.69(+2.33%)
Jan 05, 2023 29.11 29.49 28.83 29.36 223,130 +0.30(+1.05%)
Jan 04, 2023 29.38 29.58 28.76 29.06 278,036 -0.19(-0.65%)
Jan 03, 2023 28.99 29.41 28.76 29.25 251,230 +0.46(+1.59%)
Dec 30, 2022 29.26 29.35 28.67 28.79 246,903 -0.63(-2.14%)
Dec 29, 2022 29.35 29.79 29.19 29.42 168,248 +0.05(+0.16%)
Dec 28, 2022 29.89 29.99 29.35 29.37 115,856 -0.62(-2.06%)
Dec 27, 2022 30.42 30.53 29.92 29.99 137,509 -0.35(-1.16%)
Dec 23, 2022 29.83 30.37 29.65 30.34 133,360 +0.66(+2.21%)
Dec 22, 2022 29.85 30.09 29.42 29.69 191,272 -0.36(-1.20%)
Dec 21, 2022 29.87 30.33 29.76 30.05 206,871 +0.22(+0.73%)
Dec 20, 2022 29.55 29.96 29.39 29.83 248,482 +0.32(+1.10%)
Dec 19, 2022 29.32 29.75 29.11 29.51 269,889 +0.30(+1.01%)
Dec 16, 2022 28.87 29.46 28.65 29.21 818,047 +0.30(+1.05%)
Dec 15, 2022 29.70 29.92 28.90 28.91 249,198 -1.11(-3.71%)
Dec 14, 2022 30.47 30.61 29.91 30.02 252,265 -0.39(-1.28%)
Dec 13, 2022 30.89 31.07 30.33 30.41 641,817 +0.11(+0.38%)
Dec 12, 2022 30.27 30.50 30.04 30.30 258,418 -0.08(-0.25%)
Dec 09, 2022 30.28 30.72 30.23 30.37 313,409 -0.07(-0.22%)
Dec 08, 2022 30.47 30.96 30.19 30.44 211,094 +0.16(+0.53%)
Dec 07, 2022 31.27 31.54 30.06 30.28 641,306 -0.96(-3.06%)
Dec 06, 2022 31.57 31.78 31.20 31.23 231,884 -0.34(-1.08%)
Dec 05, 2022 31.70 31.93 31.15 31.57 229,540 -0.37(-1.15%)
Dec 02, 2022 31.24 32.02 31.24 31.94 184,506 +0.52(+1.66%)
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.