Skip to main content

Spartannash Company (NQ: SPTN )

18.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 19.33 19.36 18.50 18.72 270,819 -0.66(-3.39%)
Jun 12, 2024 19.52 19.80 19.36 19.37 222,032 -0.01(-0.05%)
Jun 11, 2024 19.40 19.47 19.20 19.38 165,961 -0.18(-0.91%)
Jun 10, 2024 19.22 19.57 19.10 19.56 243,349 +0.49(+2.59%)
Jun 07, 2024 19.15 19.29 19.03 19.07 403,685 -0.17(-0.87%)
Jun 06, 2024 19.06 19.38 19.01 19.24 180,171 +0.18(+0.93%)
Jun 05, 2024 19.24 19.26 18.92 19.06 202,269 -0.09(-0.46%)
Jun 04, 2024 19.47 19.65 19.05 19.15 365,458 -0.32(-1.63%)
Jun 03, 2024 19.42 19.76 19.28 19.46 348,429 +0.04(+0.20%)
May 31, 2024 19.43 19.99 19.22 19.42 1,076,323 -0.16(-0.83%)
May 30, 2024 19.69 19.79 18.66 19.59 450,927 -0.16(-0.83%)
May 29, 2024 19.99 20.14 19.73 19.75 211,334 -0.27(-1.33%)
May 28, 2024 20.26 20.30 19.80 20.02 220,913 -0.18(-0.88%)
May 24, 2024 20.42 20.42 20.10 20.20 203,268 -0.12(-0.58%)
May 23, 2024 20.48 20.50 20.08 20.31 280,057 -0.18(-0.87%)
May 22, 2024 20.44 20.56 20.25 20.49 210,435 +0.08(+0.39%)
May 21, 2024 20.33 20.49 20.30 20.41 176,467 +0.07(+0.34%)
May 20, 2024 20.61 20.73 20.32 20.34 250,055 -0.33(-1.58%)
May 17, 2024 20.73 20.86 20.61 20.67 361,010 -0.11(-0.52%)
May 16, 2024 20.44 20.79 20.25 20.78 236,406 +0.40(+1.94%)
May 15, 2024 20.50 20.50 20.22 20.38 206,525 -0.03(-0.15%)
May 14, 2024 20.29 20.43 20.21 20.41 158,344 +0.27(+1.32%)
May 13, 2024 20.19 20.42 20.11 20.15 203,118 +0.03(+0.15%)
May 10, 2024 19.90 20.15 19.72 20.12 250,153 +0.29(+1.45%)
May 09, 2024 19.36 19.86 19.36 19.83 223,662 +0.44(+2.30%)
May 08, 2024 19.33 19.44 19.27 19.38 160,248 +0.02(+0.10%)
May 07, 2024 19.36 19.57 19.33 19.36 156,490 +0.02(+0.10%)
May 06, 2024 19.39 19.61 19.33 19.35 182,874 -0.07(-0.36%)
May 03, 2024 19.33 19.42 19.19 19.41 160,527 +0.11(+0.56%)
May 02, 2024 19.10 19.43 19.05 19.31 181,327 +0.21(+1.09%)
May 01, 2024 18.97 19.27 18.83 19.10 194,825 +0.23(+1.21%)
Apr 30, 2024 19.08 19.12 18.82 18.87 436,964 -0.30(-1.55%)
Apr 29, 2024 19.06 19.26 19.04 19.17 221,859 +0.08(+0.41%)
Apr 26, 2024 19.01 19.20 19.01 19.09 193,369 +0.01(+0.05%)
Apr 25, 2024 19.16 19.31 18.99 19.08 252,477 -0.08(-0.41%)
Apr 24, 2024 19.19 19.36 19.09 19.16 228,504 -0.14(-0.72%)
Apr 23, 2024 19.23 19.45 19.16 19.30 258,866 +0.09(+0.46%)
Apr 22, 2024 19.47 19.63 19.18 19.21 249,246 -0.24(-1.22%)
Apr 19, 2024 19.02 19.61 19.02 19.44 292,141 +0.44(+2.34%)
Apr 18, 2024 18.88 19.10 18.82 19.00 240,450 +0.17(+0.89%)
Apr 17, 2024 18.77 19.14 18.77 18.83 309,872 +0.17(+0.90%)
Apr 16, 2024 18.83 18.97 18.66 18.66 249,889 -0.20(-1.05%)
Apr 15, 2024 18.51 18.90 18.51 18.86 288,116 +0.35(+1.87%)
Apr 12, 2024 18.69 18.69 18.40 18.51 189,296 -0.18(-0.95%)
Apr 11, 2024 18.71 18.85 18.59 18.69 179,589 +0.03(+0.16%)
Apr 10, 2024 18.79 18.83 18.36 18.66 243,540 -0.25(-1.31%)
Apr 09, 2024 18.71 18.97 18.71 18.91 154,192 +0.15(+0.79%)
Apr 08, 2024 18.72 18.95 18.72 18.76 163,870 +0.07(+0.37%)
Apr 05, 2024 19.03 19.09 18.58 18.69 234,924 -0.40(-2.07%)
Apr 04, 2024 19.34 19.36 19.01 19.09 246,510 -0.24(-1.23%)
Apr 03, 2024 19.34 19.35 19.02 19.33 220,641 -0.03(-0.15%)
Apr 02, 2024 19.57 19.57 19.13 19.36 295,174 -0.27(-1.36%)
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.