Spartannash Company (NQ: SPTN )

19.05 +0.17 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 20.82 20.84 20.49 20.54 224,286 -0.30(-1.42%)
Feb 29, 2024 20.83 20.86 20.50 20.84 264,707 +0.16(+0.77%)
Feb 28, 2024 20.71 20.84 20.55 20.68 239,381 +0.09(+0.43%)
Feb 27, 2024 20.43 20.70 20.27 20.59 449,554 +0.22(+1.07%)
Feb 26, 2024 20.72 20.72 20.25 20.38 315,112 -0.33(-1.58%)
Feb 23, 2024 20.58 20.91 20.21 20.70 199,457 +0.17(+0.82%)
Feb 22, 2024 20.89 20.89 20.08 20.53 435,354 -0.55(-2.63%)
Feb 21, 2024 21.86 21.86 20.99 21.09 287,136 -0.77(-3.53%)
Feb 20, 2024 20.83 22.30 20.48 21.86 910,987 +1.37(+6.71%)
Feb 16, 2024 20.50 21.17 20.36 20.48 569,113 +0.10(+0.49%)
Feb 15, 2024 20.65 20.65 18.83 20.39 727,167 -1.69(-7.66%)
Feb 14, 2024 21.94 22.10 21.83 22.08 218,536 +0.26(+1.18%)
Feb 13, 2024 22.11 22.19 21.68 21.82 223,547 -0.49(-2.22%)
Feb 12, 2024 21.82 22.48 21.82 22.31 160,185 +0.42(+1.90%)
Feb 09, 2024 22.08 22.09 21.79 21.90 175,433 -0.13(-0.58%)
Feb 08, 2024 21.49 22.06 21.33 22.03 174,503 +0.50(+2.34%)
Feb 07, 2024 21.85 21.85 21.46 21.52 132,537 -0.32(-1.45%)
Feb 06, 2024 21.65 21.93 21.60 21.84 126,591 +0.13(+0.59%)
Feb 05, 2024 22.11 22.11 21.63 21.71 172,501 -0.59(-2.66%)
Feb 02, 2024 22.41 22.50 22.12 22.30 179,316 -0.28(-1.23%)
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.