Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spartannash Company (NQ: SPTN )

20.91 -0.11 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.23 10.29 9.928 9.953 208,519 -0.19(-1.83%)
Sep 27, 2019 10.25 10.32 9.911 10.14 322,347 -0.07(-0.66%)
Sep 26, 2019 10.46 10.56 10.10 10.21 305,654 -0.27(-2.57%)
Sep 25, 2019 10.31 10.57 10.26 10.47 467,157 +0.17(+1.63%)
Sep 24, 2019 10.26 10.73 10.21 10.31 604,997 +0.05(+0.49%)
Sep 23, 2019 9.928 10.27 9.928 10.26 499,019 +0.24(+2.44%)
Sep 20, 2019 10.14 10.31 9.961 10.01 644,576 -0.08(-0.83%)
Sep 19, 2019 10.00 10.20 9.911 10.10 296,531 +0.09(+0.92%)
Sep 18, 2019 10.06 10.14 9.801 10.00 479,512 -0.08(-0.83%)
Sep 17, 2019 10.22 10.22 9.928 10.09 306,063 -0.14(-1.40%)
Sep 16, 2019 10.07 10.40 9.961 10.23 514,641 +0.23(+2.27%)
Sep 13, 2019 10.04 10.39 9.961 10.00 397,229 +0.08(+0.76%)
Sep 12, 2019 10.23 10.31 9.903 9.928 412,417 -0.28(-2.76%)
Sep 11, 2019 9.770 10.26 9.721 10.21 458,466 +0.56(+5.84%)
Sep 10, 2019 9.207 9.787 9.091 9.646 937,365 +0.46(+4.95%)
Sep 09, 2019 8.984 9.332 8.965 9.191 633,993 +0.28(+3.16%)
Sep 06, 2019 9.149 9.149 8.901 8.909 200,725 -0.18(-2.00%)
Sep 05, 2019 9.199 9.447 9.067 9.091 445,735 +0.05(+0.55%)
Sep 04, 2019 9.116 9.232 8.918 9.042 241,677 +0.02(+0.18%)
Sep 03, 2019 8.876 9.129 8.752 9.025 517,566 +0.11(+1.21%)
Aug 30, 2019 9.083 9.166 8.918 8.918 327,779 -0.17(-1.82%)
Aug 29, 2019 9.133 9.199 8.901 9.083 324,960 +0.05(+0.55%)
Aug 28, 2019 8.843 9.125 8.739 9.033 304,291 +0.17(+1.87%)
Aug 27, 2019 9.298 9.348 8.851 8.868 336,911 -0.36(-3.86%)
Aug 26, 2019 8.909 9.282 8.909 9.224 413,156 +0.32(+3.63%)
Aug 23, 2019 9.224 9.298 8.884 8.901 404,832 -0.37(-4.02%)
Aug 22, 2019 9.298 9.472 9.216 9.274 467,507 +0.05(+0.54%)
Aug 21, 2019 9.348 9.389 9.158 9.224 340,685 -0.03(-0.36%)
Aug 20, 2019 9.431 9.431 9.199 9.257 433,522 -0.17(-1.84%)
Aug 19, 2019 9.489 9.663 9.332 9.431 352,237 -0.02(-0.18%)
Aug 16, 2019 9.596 9.596 9.058 9.447 1,118,604 -0.04(-0.44%)
Aug 15, 2019 7.775 9.870 7.775 9.489 2,167,170 +2.09(+28.19%)
Aug 14, 2019 7.684 7.783 7.303 7.402 600,164 -0.39(-4.99%)
Aug 13, 2019 7.584 7.849 7.386 7.791 413,103 -0.03(-0.42%)
Aug 12, 2019 8.090 8.437 7.733 7.825 375,058 -0.43(-5.22%)
Aug 09, 2019 8.280 8.390 8.090 8.255 378,625 -0.19(-2.25%)
Aug 08, 2019 8.313 8.561 8.147 8.446 339,905 +0.19(+2.31%)
Aug 07, 2019 8.032 8.437 8.032 8.255 361,868 +0.17(+2.05%)
Aug 06, 2019 7.974 8.197 7.800 8.090 671,649 +0.13(+1.66%)
Aug 05, 2019 7.783 7.990 7.618 7.957 619,788 +0.17(+2.23%)
Aug 02, 2019 9.133 9.240 7.452 7.783 1,416,915 -1.80(-18.76%)
Aug 01, 2019 9.820 9.994 9.530 9.580 429,011 -0.21(-2.12%)
Jul 31, 2019 10.02 10.10 9.721 9.787 370,997 -0.18(-1.83%)
Jul 30, 2019 9.837 10.02 9.654 9.969 376,958 +0.10(+1.01%)
Jul 29, 2019 9.671 9.944 9.671 9.870 332,704 +0.21(+2.14%)
Jul 26, 2019 9.514 9.679 9.472 9.663 253,141 +0.22(+2.28%)
Jul 25, 2019 9.605 9.754 9.381 9.447 218,611 -0.16(-1.64%)
Jul 24, 2019 9.257 9.712 9.257 9.605 376,098 +0.37(+4.04%)
Jul 23, 2019 9.406 9.563 9.216 9.232 491,292 -0.10(-1.06%)
Jul 22, 2019 9.530 9.663 9.232 9.332 386,058 -0.15(-1.57%)
Jul 19, 2019 9.464 9.630 9.299 9.481 652,901 -0.01(-0.09%)
Jul 18, 2019 9.712 9.795 9.423 9.489 363,707 -0.22(-2.22%)
Jul 17, 2019 9.812 9.870 9.563 9.704 567,715 -0.09(-0.93%)
Jul 16, 2019 9.613 9.986 9.613 9.795 403,761 +0.22(+2.34%)
Jul 15, 2019 9.646 9.699 9.489 9.572 270,031 -0.05(-0.52%)
Jul 12, 2019 9.464 9.725 9.431 9.621 250,605 +0.23(+2.47%)
Jul 11, 2019 9.530 9.638 9.365 9.389 323,879 -0.09(-0.96%)
Jul 10, 2019 9.373 9.505 9.249 9.481 338,478 +0.20(+2.14%)
Jul 09, 2019 9.398 9.431 9.125 9.282 327,992 -0.08(-0.88%)
Jul 08, 2019 9.497 9.630 9.182 9.365 696,094 -0.19(-1.99%)
Jul 05, 2019 9.373 9.572 9.340 9.555 123,551 +0.18(+1.94%)
Jul 03, 2019 9.439 9.547 9.315 9.373 91,667 -0.05(-0.53%)
Jul 02, 2019 9.563 9.580 9.298 9.423 187,940 -0.12(-1.30%)
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.