Skip to main content

Spartannash Company (NQ: SPTN )

18.55 -0.38 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.46 16.67 15.96 16.10 405,851 -0.40(-2.44%)
Oct 29, 2020 16.79 16.79 16.29 16.51 409,593 -0.27(-1.62%)
Oct 28, 2020 16.90 17.00 16.67 16.78 391,950 -0.27(-1.59%)
Oct 27, 2020 17.52 17.69 17.00 17.05 260,829 -0.52(-2.94%)
Oct 26, 2020 17.87 18.01 17.32 17.56 419,719 -0.42(-2.33%)
Oct 23, 2020 18.24 18.30 17.68 17.98 295,757 -0.19(-1.06%)
Oct 22, 2020 18.55 18.71 18.00 18.18 494,195 -0.36(-1.94%)
Oct 21, 2020 18.54 19.02 18.39 18.54 337,356 -0.01(-0.05%)
Oct 20, 2020 18.61 18.76 18.42 18.54 459,005 -0.06(-0.33%)
Oct 19, 2020 18.32 18.82 18.27 18.61 495,310 +0.41(+2.26%)
Oct 16, 2020 17.94 18.36 17.88 18.19 275,064 -0.12(-0.67%)
Oct 15, 2020 17.65 18.49 17.49 18.32 453,371 +0.59(+3.36%)
Oct 14, 2020 18.19 18.49 17.51 17.72 509,024 -0.34(-1.89%)
Oct 13, 2020 17.60 18.12 17.15 18.06 543,068 +0.50(+2.84%)
Oct 12, 2020 18.94 19.03 17.16 17.56 1,718,691 -1.23(-6.56%)
Oct 09, 2020 16.79 20.51 16.72 18.80 7,001,111 +3.91(+26.26%)
Oct 08, 2020 14.86 15.26 14.79 14.89 329,455 +0.16(+1.07%)
Oct 07, 2020 14.74 14.88 14.51 14.73 383,757 +0.00(+0.00%)
Oct 06, 2020 14.70 15.06 14.64 14.73 429,001 +0.13(+0.90%)
Oct 05, 2020 14.54 14.76 14.49 14.60 319,896 +0.21(+1.46%)
Oct 02, 2020 14.44 14.54 14.12 14.39 350,289 -0.24(-1.61%)
Oct 01, 2020 14.38 14.69 14.26 14.62 320,819 +0.32(+2.26%)
Sep 30, 2020 14.31 14.49 13.90 14.30 659,945 -0.04(-0.27%)
Sep 29, 2020 14.17 14.46 13.78 14.34 612,225 +0.13(+0.89%)
Sep 28, 2020 14.12 14.35 13.78 14.21 739,263 +0.20(+1.44%)
Sep 25, 2020 14.35 14.43 13.94 14.01 409,624 -0.37(-2.55%)
Sep 24, 2020 14.40 14.60 13.94 14.38 477,029 -0.07(-0.48%)
Sep 23, 2020 14.87 15.34 14.43 14.45 542,520 -0.41(-2.77%)
Sep 22, 2020 15.06 15.34 14.74 14.86 448,768 -0.29(-1.91%)
Sep 21, 2020 15.69 15.69 15.04 15.15 463,199 -0.53(-3.40%)
Sep 18, 2020 15.09 15.73 15.00 15.68 889,786 +0.73(+4.85%)
Sep 17, 2020 14.56 15.34 14.53 14.96 463,426 +0.32(+2.21%)
Sep 16, 2020 14.82 15.18 14.56 14.63 579,849 -0.10(-0.65%)
Sep 15, 2020 15.09 15.32 14.62 14.73 581,891 -0.23(-1.52%)
Sep 14, 2020 15.07 15.16 14.65 14.96 444,820 -0.05(-0.35%)
Sep 11, 2020 15.04 15.44 14.78 15.01 672,684 +0.09(+0.59%)
Sep 10, 2020 15.51 15.77 14.92 14.92 632,663 -0.64(-4.09%)
Sep 09, 2020 15.46 15.82 15.20 15.56 631,245 +0.26(+1.70%)
Sep 08, 2020 15.89 15.96 15.07 15.30 844,464 -0.60(-3.76%)
Sep 04, 2020 16.82 16.90 15.79 15.90 803,384 -0.82(-4.92%)
Sep 03, 2020 17.49 17.74 16.65 16.72 410,284 -0.78(-4.45%)
Sep 02, 2020 17.43 17.52 17.13 17.50 292,701 +0.22(+1.25%)
Sep 01, 2020 17.29 17.50 16.94 17.28 357,853 -0.01(-0.05%)
Aug 31, 2020 17.44 17.54 16.62 17.29 566,714 -0.16(-0.89%)
Aug 28, 2020 17.96 18.02 17.18 17.45 340,213 -0.55(-3.08%)
Aug 27, 2020 18.08 18.37 17.83 18.00 354,851 -0.06(-0.34%)
Aug 26, 2020 17.66 18.15 17.51 18.06 365,768 +0.35(+1.95%)
Aug 25, 2020 17.64 17.77 17.21 17.71 257,136 +0.11(+0.64%)
Aug 24, 2020 17.31 17.69 16.99 17.60 288,644 +0.29(+1.70%)
Aug 21, 2020 17.56 17.56 17.01 17.31 429,311 -0.22(-1.23%)
Aug 20, 2020 17.77 17.84 17.38 17.52 288,030 -0.38(-2.13%)
Aug 19, 2020 18.08 18.60 17.85 17.90 321,561 -0.14(-0.77%)
Aug 18, 2020 18.17 18.23 17.68 18.04 291,776 -0.15(-0.81%)
Aug 17, 2020 17.88 18.26 17.57 18.19 469,127 +0.38(+2.14%)
Aug 14, 2020 17.48 18.46 17.41 17.81 485,705 +0.29(+1.63%)
Aug 13, 2020 19.36 19.36 16.87 17.52 1,640,138 -1.81(-9.36%)
Aug 12, 2020 18.80 19.59 18.73 19.33 476,249 +0.66(+3.52%)
Aug 11, 2020 19.31 19.38 18.51 18.67 406,293 -0.48(-2.49%)
Aug 10, 2020 18.83 19.37 18.78 19.15 374,308 +0.29(+1.56%)
Aug 07, 2020 18.57 19.18 18.55 18.86 399,265 +0.33(+1.77%)
Aug 06, 2020 18.65 18.94 18.46 18.53 257,501 -0.15(-0.79%)
Aug 05, 2020 19.20 19.20 18.20 18.67 437,347 -0.29(-1.55%)
Aug 04, 2020 18.60 19.10 18.22 18.97 292,688 +0.41(+2.19%)
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.