Spartannash Company (NQ: SPTN )

20.61 +0.06 (+0.29%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 20.72 20.74 20.31 20.55 276,841 -0.18(-0.87%)
May 22, 2024 20.68 20.80 20.49 20.73 208,018 +0.08(+0.39%)
May 21, 2024 20.57 20.73 20.54 20.65 174,440 +0.07(+0.34%)
May 20, 2024 20.85 20.97 20.56 20.58 247,183 -0.33(-1.58%)
May 17, 2024 20.97 21.10 20.85 20.91 356,864 -0.11(-0.52%)
May 16, 2024 20.68 21.03 20.48 21.02 233,691 +0.40(+1.94%)
May 15, 2024 20.74 20.74 20.45 20.62 204,153 -0.03(-0.15%)
May 14, 2024 20.53 20.67 20.44 20.65 156,526 +0.27(+1.32%)
May 13, 2024 20.42 20.66 20.34 20.38 200,785 +0.03(+0.15%)
May 10, 2024 20.13 20.38 19.95 20.35 247,280 +0.29(+1.45%)
May 09, 2024 19.59 20.09 19.59 20.06 221,093 +0.45(+2.29%)
May 08, 2024 19.55 19.67 19.49 19.61 158,408 +0.02(+0.10%)
May 07, 2024 19.58 19.80 19.55 19.59 154,693 +0.02(+0.10%)
May 06, 2024 19.62 19.84 19.55 19.57 180,774 -0.07(-0.36%)
May 03, 2024 19.55 19.65 19.41 19.64 158,684 +0.11(+0.56%)
May 02, 2024 19.32 19.66 19.27 19.53 179,245 +0.21(+1.09%)
May 01, 2024 19.19 19.49 19.05 19.32 192,588 +0.23(+1.20%)
Apr 30, 2024 19.30 19.34 19.04 19.09 431,945 -0.30(-1.55%)
Apr 29, 2024 19.28 19.48 19.26 19.39 219,311 +0.08(+0.41%)
Apr 26, 2024 19.23 19.42 19.23 19.31 191,148 +0.01(+0.05%)
Apr 25, 2024 19.38 19.53 19.21 19.30 249,577 -0.08(-0.41%)
Apr 24, 2024 19.41 19.59 19.31 19.38 225,880 -0.14(-0.72%)
Apr 23, 2024 19.45 19.68 19.38 19.52 255,893 +0.09(+0.46%)
Apr 22, 2024 19.70 19.86 19.41 19.43 246,383 -0.24(-1.22%)
Apr 19, 2024 19.24 19.84 19.24 19.67 288,786 +0.45(+2.34%)
Apr 18, 2024 19.10 19.32 19.04 19.22 237,689 +0.17(+0.89%)
Apr 17, 2024 18.99 19.36 18.99 19.05 306,313 +0.17(+0.90%)
Apr 16, 2024 19.05 19.19 18.88 18.88 247,019 -0.20(-1.05%)
Apr 15, 2024 18.73 19.12 18.73 19.08 284,807 +0.35(+1.87%)
Apr 12, 2024 18.91 18.91 18.61 18.73 187,122 -0.18(-0.95%)
Apr 11, 2024 18.93 19.07 18.81 18.91 177,527 +0.03(+0.16%)
Apr 10, 2024 19.01 19.05 18.57 18.88 240,743 -0.25(-1.31%)
Apr 09, 2024 18.93 19.19 18.93 19.13 152,421 +0.15(+0.79%)
Apr 08, 2024 18.94 19.17 18.94 18.98 161,988 +0.07(+0.37%)
Apr 05, 2024 19.25 19.31 18.80 18.91 232,226 -0.40(-2.07%)
Apr 04, 2024 19.56 19.59 19.23 19.31 243,679 -0.24(-1.23%)
Apr 03, 2024 19.56 19.57 19.25 19.55 218,107 -0.03(-0.15%)
Apr 02, 2024 19.80 19.80 19.35 19.58 291,784 -0.27(-1.36%)
Apr 01, 2024 20.16 20.25 19.80 19.85 187,916 -0.36(-1.78%)
Mar 28, 2024 20.00 20.30 20.00 20.21 217,728 +0.19(+0.95%)
Mar 27, 2024 19.93 20.11 19.90 20.02 205,025 +0.20(+1.01%)
Mar 26, 2024 20.07 20.24 19.82 19.82 254,162 -0.34(-1.69%)
Mar 25, 2024 20.00 20.16 19.90 20.16 117,673 +0.14(+0.70%)
Mar 22, 2024 20.37 20.39 19.99 20.02 121,846 -0.26(-1.28%)
Mar 21, 2024 20.26 20.45 20.11 20.28 498,040 +0.08(+0.40%)
Mar 20, 2024 19.88 20.23 19.80 20.20 235,466 +0.32(+1.61%)
Mar 19, 2024 19.73 19.92 19.70 19.88 242,336 +0.05(+0.25%)
Mar 18, 2024 19.86 20.13 19.75 19.83 383,532 -0.15(-0.75%)
Mar 15, 2024 19.57 20.16 19.57 19.98 637,288 +0.36(+1.83%)
Mar 14, 2024 19.70 20.20 19.54 19.62 279,333 -0.23(-1.16%)
Mar 13, 2024 19.77 19.93 19.68 19.85 175,974 +0.05(+0.24%)
Mar 12, 2024 20.01 20.03 19.75 19.80 287,592 -0.31(-1.52%)
Mar 11, 2024 20.30 20.44 20.00 20.11 159,083 -0.24(-1.17%)
Mar 08, 2024 20.28 20.39 20.03 20.35 331,076 +0.25(+1.23%)
Mar 07, 2024 19.95 20.22 19.95 20.10 247,027 +0.35(+1.75%)
Mar 06, 2024 20.16 20.20 19.58 19.75 522,603 -0.44(-2.16%)
Mar 05, 2024 20.37 20.63 20.16 20.19 229,148 -0.25(-1.21%)
Mar 04, 2024 20.43 20.78 20.41 20.44 230,514 -0.11(-0.53%)
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.