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 (%)
Feb 28, 2018 13.46 13.50 12.88 12.90 639,564 -0.49(-3.68%)
Feb 27, 2018 13.19 13.93 13.13 13.39 756,720 +0.25(+1.93%)
Feb 26, 2018 12.70 13.33 12.62 13.13 452,003 +0.41(+3.20%)
Feb 23, 2018 13.07 13.60 12.55 12.73 982,781 -0.35(-2.65%)
Feb 22, 2018 14.81 15.28 12.83 13.07 1,981,555 -3.95(-23.18%)
Feb 21, 2018 17.23 17.54 17.00 17.02 378,910 -0.17(-0.98%)
Feb 20, 2018 17.77 17.84 17.05 17.19 536,624 -0.67(-3.75%)
Feb 16, 2018 17.86 17.86 17.86 0 +0.41(+2.34%)
Feb 15, 2018 17.34 17.46 17.03 17.45 186,519 +0.24(+1.39%)
Feb 14, 2018 16.74 17.30 16.53 17.21 167,395 +0.32(+1.87%)
Feb 13, 2018 16.83 17.20 16.83 16.90 155,944 -0.02(-0.09%)
Feb 12, 2018 17.75 17.83 16.78 16.91 292,084 -0.83(-4.68%)
Feb 09, 2018 17.46 17.93 17.10 17.74 280,471 +0.45(+2.58%)
Feb 08, 2018 17.50 17.02 17.30 246,133 -0.11(-0.62%)
Feb 07, 2018 17.36 17.62 17.14 17.40 268,446 +0.04(+0.22%)
Feb 06, 2018 16.48 17.49 15.93 17.36 453,483 +0.02(+0.09%)
Feb 05, 2018 17.68 17.96 17.13 17.35 332,591 -0.47(-2.63%)
Feb 02, 2018 18.39 18.56 17.76 17.82 316,081 -0.78(-4.18%)
Feb 01, 2018 18.65 18.88 18.37 18.59 334,308 -0.15(-0.78%)
Jan 31, 2018 19.16 19.44 18.59 18.74 387,710 -0.42(-2.17%)
Jan 30, 2018 18.96 19.37 18.96 19.16 518,992 +0.18(+0.93%)
Jan 29, 2018 19.27 19.39 18.93 18.98 318,596 -0.32(-1.67%)
Jan 26, 2018 19.60 19.66 19.03 19.30 253,678 -0.23(-1.18%)
Jan 25, 2018 19.43 19.66 19.32 19.53 299,195 +0.35(+1.84%)
Jan 24, 2018 19.30 19.56 18.98 19.18 251,773 +0.05(+0.28%)
Jan 23, 2018 18.99 19.16 18.83 19.13 221,536 +0.15(+0.77%)
Jan 22, 2018 18.89 19.10 18.79 18.98 246,043 -0.02(-0.08%)
Jan 19, 2018 18.68 19.13 18.56 18.99 256,252 +0.25(+1.35%)
Jan 18, 2018 19.06 19.19 18.63 18.74 336,213 -0.36(-1.89%)
Jan 17, 2018 18.78 19.19 18.76 19.10 243,549 +0.37(+1.97%)
Jan 16, 2018 19.53 19.68 18.70 18.73 406,147 -0.72(-3.68%)
Jan 12, 2018 19.45 19.45 19.45 0 +0.05(+0.28%)
Jan 11, 2018 18.95 19.43 18.94 19.39 154,936 +0.44(+2.31%)
Jan 10, 2018 18.96 273,036 -0.29(-1.52%)
Jan 09, 2018 19.55 19.85 19.26 19.25 330,742 -0.30(-1.53%)
Jan 08, 2018 19.29 19.90 19.02 19.55 501,592 +0.27(+1.40%)
Jan 05, 2018 19.19 20.03 18.32 19.28 470,985 -0.82(-4.09%)
Jan 04, 2018 20.77 20.77 19.96 20.10 183,917 -0.58(-2.83%)
Jan 03, 2018 21.05 21.05 20.59 20.69 242,335 -0.36(-1.72%)
Jan 02, 2018 20.67 21.32 20.63 21.05 252,604 +0.53(+2.59%)
Dec 29, 2017 20.52 20.52 20.52 0 -0.11(-0.52%)
Dec 28, 2017 20.53 20.67 20.24 20.63 118,708 +0.20(+0.98%)
Dec 27, 2017 20.58 20.73 20.36 20.43 121,829 -0.08(-0.38%)
Dec 26, 2017 20.45 20.96 20.45 20.50 154,606 +0.05(+0.26%)
Dec 22, 2017 20.20 20.57 20.18 20.45 138,745 +0.28(+1.37%)
Dec 21, 2017 20.13 20.36 20.01 20.17 145,672 +0.16(+0.81%)
Dec 20, 2017 19.96 20.15 19.72 20.01 149,695 +0.01(+0.04%)
Dec 19, 2017 20.15 20.19 19.68 20.00 264,826 -0.09(-0.46%)
Dec 18, 2017 19.88 20.36 19.86 20.09 248,551 +0.50(+2.55%)
Dec 15, 2017 19.26 19.92 19.26 19.59 1,821,092 +0.34(+1.76%)
Dec 14, 2017 20.01 20.16 19.20 19.26 302,447 -0.75(-3.73%)
Dec 13, 2017 19.63 20.19 19.54 20.00 209,658 +0.34(+1.72%)
Dec 12, 2017 20.07 20.24 19.60 19.66 361,205 -0.40(-1.99%)
Dec 11, 2017 20.14 20.15 19.69 20.06 216,054 -0.02(-0.11%)
Dec 08, 2017 20.10 20.35 20.00 20.09 216,215 +0.07(+0.35%)
Dec 07, 2017 19.92 20.49 18.87 20.02 297,899 +0.21(+1.07%)
Dec 06, 2017 20.10 20.38 19.78 19.81 219,180 -0.31(-1.52%)
Dec 05, 2017 20.64 20.09 20.11 365,813 -0.51(-2.48%)
Dec 04, 2017 19.56 20.87 19.41 20.62 667,860 +1.25(+6.43%)
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.