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 (%)
Jul 31, 2023 21.59 21.77 21.55 21.76 166,885 +0.12(+0.54%)
Jul 28, 2023 21.77 21.90 21.53 21.65 157,839 -0.11(-0.49%)
Jul 27, 2023 21.53 21.95 21.53 21.76 259,560 +0.18(+0.85%)
Jul 26, 2023 21.80 21.94 21.48 21.57 312,567 -0.27(-1.24%)
Jul 25, 2023 21.63 21.87 21.48 21.84 154,543 +0.10(+0.45%)
Jul 24, 2023 21.30 21.76 21.30 21.75 186,371 +0.45(+2.09%)
Jul 21, 2023 21.32 21.39 21.21 21.30 175,512 +0.13(+0.60%)
Jul 20, 2023 21.06 21.27 20.85 21.17 159,354 +0.08(+0.37%)
Jul 19, 2023 20.93 21.19 20.93 21.10 151,659 +0.16(+0.79%)
Jul 18, 2023 20.61 21.08 20.60 20.93 204,352 +0.27(+1.31%)
Jul 17, 2023 20.74 20.99 20.59 20.66 229,172 -0.14(-0.65%)
Jul 14, 2023 20.99 20.99 20.65 20.79 194,117 -0.30(-1.43%)
Jul 13, 2023 21.34 21.43 21.02 21.10 226,364 -0.25(-1.18%)
Jul 12, 2023 21.86 21.99 21.34 21.35 218,551 -0.28(-1.30%)
Jul 11, 2023 21.66 21.84 21.48 21.63 136,381 -0.02(-0.09%)
Jul 10, 2023 21.83 22.12 21.59 21.65 174,912 -0.24(-1.11%)
Jul 07, 2023 21.57 22.02 21.57 21.89 272,077 +0.30(+1.39%)
Jul 06, 2023 21.63 21.77 21.37 21.59 205,777 -0.09(-0.40%)
Jul 05, 2023 22.27 22.27 21.64 21.68 227,967 -0.59(-2.66%)
Jul 03, 2023 21.88 22.40 21.88 22.27 166,160 +0.44(+2.00%)
Jun 30, 2023 22.27 22.60 21.83 21.83 286,051 -0.33(-1.49%)
Jun 29, 2023 22.38 22.78 22.10 22.16 312,167 -0.34(-1.51%)
Jun 28, 2023 22.16 22.56 22.02 22.50 244,536 +0.39(+1.75%)
Jun 27, 2023 21.35 22.16 21.35 22.11 472,791 +0.78(+3.64%)
Jun 26, 2023 21.18 21.46 21.10 21.34 446,434 +0.28(+1.34%)
Jun 23, 2023 21.17 21.60 20.93 21.06 934,851 -0.14(-0.64%)
Jun 22, 2023 21.15 21.34 20.92 21.19 243,012 +0.14(+0.64%)
Jun 21, 2023 20.79 21.33 20.55 21.06 333,453 +0.26(+1.26%)
Jun 20, 2023 20.76 20.86 20.39 20.79 301,014 +0.12(+0.56%)
Jun 16, 2023 20.81 20.85 20.52 20.68 1,180,880 -0.08(-0.37%)
Jun 15, 2023 20.71 20.92 20.49 20.76 284,611 +0.13(+0.61%)
Jun 14, 2023 20.90 20.95 20.57 20.63 292,685 -0.17(-0.82%)
Jun 13, 2023 20.92 21.14 20.73 20.80 417,956 -0.17(-0.82%)
Jun 12, 2023 21.27 21.35 20.86 20.97 299,865 -0.33(-1.53%)
Jun 09, 2023 21.40 21.56 21.17 21.30 167,177 -0.10(-0.45%)
Jun 08, 2023 21.75 21.75 21.26 21.40 244,915 -0.36(-1.63%)
Jun 07, 2023 21.70 21.85 21.45 21.75 466,048 -0.26(-1.18%)
Jun 06, 2023 21.44 22.36 21.24 22.01 282,224 +0.52(+2.41%)
Jun 05, 2023 21.33 21.52 21.06 21.49 320,103 -0.07(-0.31%)
Jun 02, 2023 20.64 21.56 20.64 21.56 273,342 +1.07(+5.20%)
Jun 01, 2023 22.25 22.40 19.79 20.49 457,945 -1.50(-6.81%)
May 31, 2023 22.46 22.63 21.90 21.99 302,952 -0.47(-2.10%)
May 30, 2023 22.66 22.69 22.32 22.46 189,828 -0.26(-1.14%)
May 26, 2023 22.52 22.77 22.31 22.72 339,856 +0.15(+0.68%)
May 25, 2023 22.66 22.85 22.45 22.57 188,376 -0.24(-1.05%)
May 24, 2023 23.08 23.17 22.78 22.81 180,703 -0.30(-1.29%)
May 23, 2023 22.94 23.33 22.73 23.10 146,205 +0.10(+0.42%)
May 22, 2023 23.05 23.09 22.62 23.01 169,417 -0.01(-0.04%)
May 19, 2023 23.04 23.34 22.91 23.02 207,984 +0.07(+0.29%)
May 18, 2023 22.64 22.99 22.61 22.95 160,098 +0.25(+1.10%)
May 17, 2023 22.23 22.74 22.22 22.70 213,385 +0.60(+2.69%)
May 16, 2023 22.24 22.38 22.09 22.11 193,385 -0.19(-0.86%)
May 15, 2023 22.63 22.63 22.07 22.30 273,784 -0.24(-1.07%)
May 12, 2023 22.53 22.74 22.38 22.54 151,449 +0.00(+0.00%)
May 11, 2023 22.35 22.59 22.26 22.54 139,426 +0.07(+0.30%)
May 10, 2023 22.87 23.04 22.32 22.47 241,916 -0.21(-0.93%)
May 09, 2023 22.66 22.85 22.49 22.68 156,136 -0.12(-0.51%)
May 08, 2023 23.05 23.05 22.70 22.80 147,111 -0.24(-1.04%)
May 05, 2023 22.91 23.18 22.91 23.04 156,052 +0.39(+1.74%)
May 04, 2023 22.82 23.01 22.45 22.64 202,509 -0.20(-0.88%)
May 03, 2023 23.29 23.45 22.84 22.85 290,156 -0.36(-1.53%)
May 02, 2023 23.55 23.57 22.75 23.20 189,892 -0.38(-1.63%)
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.