Skip to main content

Spartannash Company (NQ: SPTN )

20.65 -0.08 (-0.39%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.88 23.00 21.79 23.00 620,387 +1.27(+5.85%)
Jun 29, 2016 21.55 21.74 20.93 21.73 311,545 +0.50(+2.34%)
Jun 28, 2016 21.24 21.66 21.00 21.24 351,955 +0.09(+0.43%)
Jun 27, 2016 21.33 21.41 20.88 21.15 342,834 -0.44(-2.06%)
Jun 24, 2016 21.24 21.86 20.77 21.59 395,932 -0.71(-3.20%)
Jun 23, 2016 22.37 22.52 22.13 22.30 205,510 +0.26(+1.16%)
Jun 22, 2016 22.39 22.43 22.02 22.05 118,351 -0.35(-1.55%)
Jun 21, 2016 22.19 22.42 21.91 22.39 167,160 +0.18(+0.81%)
Jun 20, 2016 22.01 22.43 22.01 22.21 237,361 +0.19(+0.85%)
Jun 17, 2016 21.99 22.04 21.52 22.03 366,738 +0.11(+0.48%)
Jun 16, 2016 21.47 21.93 21.32 21.92 150,061 +0.33(+1.53%)
Jun 15, 2016 21.65 21.82 21.42 21.59 158,106 +0.05(+0.21%)
Jun 14, 2016 21.45 21.59 21.13 21.54 169,956 -0.03(-0.14%)
Jun 13, 2016 21.67 21.84 21.43 21.57 131,373 -0.21(-0.96%)
Jun 10, 2016 22.08 22.20 21.70 21.78 158,770 -0.38(-1.72%)
Jun 09, 2016 22.07 22.21 21.95 22.17 153,166 -0.08(-0.37%)
Jun 08, 2016 22.41 22.44 22.13 22.25 153,417 -0.05(-0.22%)
Jun 07, 2016 22.41 22.45 22.19 22.30 162,339 +0.12(+0.52%)
Jun 06, 2016 22.23 22.46 21.86 22.18 203,286 +0.13(+0.58%)
Jun 03, 2016 22.45 22.52 21.66 22.05 231,454 -0.35(-1.57%)
Jun 02, 2016 22.18 22.43 21.96 22.41 244,070 +0.22(+1.01%)
Jun 01, 2016 22.08 22.41 21.72 22.18 1,339,831 -0.05(-0.24%)
May 31, 2016 21.32 22.29 21.30 22.23 730,009 +1.26(+5.99%)
May 27, 2016 20.28 20.98 20.98 20.98 227,036 +0.67(+3.28%)
May 26, 2016 21.24 21.33 18.93 20.31 552,016 -0.54(-2.58%)
May 25, 2016 20.64 20.97 20.56 20.85 188,763 +0.30(+1.46%)
May 24, 2016 20.18 20.71 20.06 20.55 399,494 +0.40(+2.01%)
May 23, 2016 20.94 21.01 20.08 20.15 317,301 -0.72(-3.44%)
May 20, 2016 20.42 20.88 20.12 20.86 227,884 +0.58(+2.88%)
May 19, 2016 20.46 20.67 20.09 20.28 262,238 -0.28(-1.35%)
May 18, 2016 20.23 20.61 20.00 20.56 297,846 +0.25(+1.25%)
May 17, 2016 21.22 21.46 20.19 20.30 240,359 -1.01(-4.74%)
May 16, 2016 20.98 21.48 20.66 21.31 237,174 +0.40(+1.90%)
May 13, 2016 21.10 21.10 20.63 20.92 177,752 -0.23(-1.08%)
May 12, 2016 21.33 21.51 20.59 21.14 258,804 -0.12(-0.58%)
May 11, 2016 21.07 21.37 20.88 21.27 248,966 +0.08(+0.39%)
May 10, 2016 21.07 21.28 20.95 21.19 233,435 +0.16(+0.78%)
May 09, 2016 20.28 21.10 20.08 21.02 217,958 +0.73(+3.58%)
May 06, 2016 20.17 20.54 19.73 20.29 412,574 +0.11(+0.56%)
May 05, 2016 20.23 20.52 19.90 20.18 220,940 +0.09(+0.45%)
May 04, 2016 20.26 20.54 20.09 20.09 210,752 -0.22(-1.10%)
May 03, 2016 20.84 20.92 20.21 20.32 125,328 -0.73(-3.45%)
May 02, 2016 20.83 21.16 20.68 21.04 258,562 +0.31(+1.52%)
Apr 29, 2016 20.94 21.00 19.86 20.73 462,173 -0.30(-1.42%)
Apr 28, 2016 20.93 21.23 20.84 21.03 202,612 -0.02(-0.11%)
Apr 27, 2016 20.92 21.71 20.55 21.05 214,232 +0.07(+0.36%)
Apr 26, 2016 21.01 21.13 20.74 20.98 172,929 +0.02(+0.11%)
Apr 25, 2016 20.51 21.04 20.39 20.95 352,946 +0.39(+1.89%)
Apr 22, 2016 20.80 20.86 20.45 20.56 216,036 -0.25(-1.19%)
Apr 21, 2016 21.55 21.55 20.75 20.81 212,075 -0.76(-3.50%)
Apr 20, 2016 21.41 21.68 21.29 21.57 180,648 +0.25(+1.16%)
Apr 19, 2016 21.10 21.33 21.04 21.32 232,114 +0.25(+1.21%)
Apr 18, 2016 21.10 21.41 20.91 21.07 414,988 -0.10(-0.46%)
Apr 15, 2016 20.99 21.44 20.95 21.16 152,491 +0.09(+0.43%)
Apr 14, 2016 21.47 21.47 21.04 21.07 147,113 -0.37(-1.74%)
Apr 13, 2016 21.02 21.47 20.67 21.45 214,358 +0.58(+2.80%)
Apr 12, 2016 20.43 20.95 20.39 20.86 271,406 +0.48(+2.35%)
Apr 11, 2016 20.89 20.90 20.38 20.38 240,295 -0.43(-2.09%)
Apr 08, 2016 20.95 21.32 20.68 20.82 295,786 +0.08(+0.40%)
Apr 07, 2016 21.16 21.31 20.69 20.74 408,759 -0.61(-2.84%)
Apr 06, 2016 21.17 21.40 21.01 21.34 210,034 +0.19(+0.88%)
Apr 05, 2016 21.45 21.71 21.09 21.16 311,848 -0.40(-1.84%)
Apr 04, 2016 21.37 21.99 21.37 21.55 366,661 +0.04(+0.21%)
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.