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

Spartannash Company (NQ: SPTN )

20.47 -0.26 (-1.25%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 23, 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 (%)
Oct 31, 2019 11.38 11.38 10.93 11.03 322,552 -0.29(-2.57%)
Oct 30, 2019 11.37 11.48 11.10 11.32 391,739 -0.08(-0.67%)
Oct 29, 2019 11.62 11.69 11.36 11.39 397,203 -0.23(-1.96%)
Oct 28, 2019 11.79 12.02 11.39 11.62 602,428 -0.08(-0.65%)
Oct 25, 2019 11.49 11.93 11.44 11.70 601,733 +0.20(+1.76%)
Oct 24, 2019 11.59 11.75 11.28 11.49 644,031 -0.05(-0.44%)
Oct 23, 2019 11.41 11.56 11.18 11.54 421,357 +0.23(+2.01%)
Oct 22, 2019 11.16 11.43 10.90 11.32 481,542 +0.33(+2.99%)
Oct 21, 2019 10.53 11.00 10.53 10.99 490,077 +0.66(+6.36%)
Oct 18, 2019 10.59 10.74 10.24 10.33 640,685 -0.33(-3.08%)
Oct 17, 2019 10.52 10.82 10.36 10.66 392,886 +0.22(+2.10%)
Oct 16, 2019 10.61 10.74 10.40 10.44 419,151 -0.17(-1.59%)
Oct 15, 2019 10.58 10.69 10.44 10.61 670,259 +0.03(+0.32%)
Oct 14, 2019 10.48 10.61 10.10 10.58 391,375 +0.14(+1.37%)
Oct 11, 2019 10.36 10.59 10.32 10.43 380,729 +0.25(+2.48%)
Oct 10, 2019 10.37 10.58 10.03 10.18 450,403 -0.08(-0.74%)
Oct 09, 2019 10.07 10.54 10.07 10.26 662,140 +0.36(+3.66%)
Oct 08, 2019 9.515 9.936 9.023 9.894 1,050,382 +0.39(+4.07%)
Oct 07, 2019 9.448 9.591 9.364 9.507 265,624 +0.05(+0.49%)
Oct 04, 2019 9.574 9.600 9.280 9.461 250,811 -0.08(-0.79%)
Oct 03, 2019 9.667 9.709 9.423 9.536 560,766 -0.19(-1.95%)
Oct 02, 2019 9.768 9.852 9.549 9.726 244,363 -0.08(-0.77%)
Oct 01, 2019 10.00 10.09 9.776 9.802 389,619 -0.16(-1.61%)
Sep 30, 2019 10.24 10.30 9.936 9.962 208,336 -0.19(-1.83%)
Sep 27, 2019 10.26 10.33 9.920 10.15 322,064 -0.07(-0.66%)
Sep 26, 2019 10.47 10.57 10.11 10.21 305,386 -0.27(-2.57%)
Sep 25, 2019 10.32 10.58 10.27 10.48 466,747 +0.17(+1.63%)
Sep 24, 2019 10.27 10.74 10.22 10.32 604,466 +0.05(+0.49%)
Sep 23, 2019 9.936 10.28 9.936 10.26 498,581 +0.24(+2.44%)
Sep 20, 2019 10.15 10.32 9.970 10.02 644,010 -0.08(-0.83%)
Sep 19, 2019 10.01 10.21 9.920 10.10 296,270 +0.09(+0.92%)
Sep 18, 2019 10.07 10.15 9.810 10.01 479,091 -0.08(-0.83%)
Sep 17, 2019 10.23 10.23 9.936 10.10 305,795 -0.14(-1.40%)
Sep 16, 2019 10.08 10.41 9.970 10.24 514,189 +0.23(+2.27%)
Sep 13, 2019 10.05 10.40 9.970 10.01 396,880 +0.08(+0.76%)
Sep 12, 2019 10.24 10.32 9.912 9.936 412,055 -0.28(-2.76%)
Sep 11, 2019 9.779 10.27 9.729 10.22 458,063 +0.56(+5.84%)
Sep 10, 2019 9.215 9.796 9.099 9.655 936,543 +0.46(+4.95%)
Sep 09, 2019 8.992 9.340 8.973 9.199 633,437 +0.28(+3.16%)
Sep 06, 2019 9.157 9.157 8.909 8.917 200,549 -0.18(-2.00%)
Sep 05, 2019 9.207 9.456 9.075 9.099 445,344 +0.05(+0.55%)
Sep 04, 2019 9.124 9.240 8.925 9.050 241,465 +0.02(+0.18%)
Sep 03, 2019 8.884 9.137 8.760 9.033 517,112 +0.11(+1.21%)
Aug 30, 2019 9.091 9.174 8.925 8.925 327,491 -0.17(-1.82%)
Aug 29, 2019 9.141 9.207 8.909 9.091 324,675 +0.05(+0.55%)
Aug 28, 2019 8.851 9.133 8.746 9.041 304,024 +0.17(+1.87%)
Aug 27, 2019 9.307 9.356 8.859 8.876 336,615 -0.36(-3.86%)
Aug 26, 2019 8.917 9.290 8.917 9.232 412,794 +0.32(+3.63%)
Aug 23, 2019 9.232 9.307 8.892 8.909 404,477 -0.37(-4.02%)
Aug 22, 2019 9.307 9.481 9.224 9.282 467,096 +0.05(+0.54%)
Aug 21, 2019 9.356 9.398 9.166 9.232 340,386 -0.03(-0.36%)
Aug 20, 2019 9.439 9.439 9.207 9.265 433,142 -0.17(-1.84%)
Aug 19, 2019 9.497 9.671 9.340 9.439 351,928 -0.02(-0.18%)
Aug 16, 2019 9.605 9.605 9.066 9.456 1,117,623 -0.04(-0.44%)
Aug 15, 2019 7.782 9.878 7.782 9.497 2,165,268 +2.09(+28.19%)
Aug 14, 2019 7.691 7.790 7.309 7.409 599,638 -0.39(-4.99%)
Aug 13, 2019 7.591 7.856 7.392 7.798 412,740 -0.03(-0.42%)
Aug 12, 2019 8.097 8.445 7.740 7.831 374,729 -0.43(-5.22%)
Aug 09, 2019 8.287 8.398 8.097 8.262 378,292 -0.19(-2.25%)
Aug 08, 2019 8.320 8.569 8.155 8.453 339,606 +0.19(+2.31%)
Aug 07, 2019 8.039 8.445 8.039 8.262 361,551 +0.17(+2.05%)
Aug 06, 2019 7.981 8.204 7.807 8.097 671,060 +0.13(+1.66%)
Aug 05, 2019 7.790 7.997 7.624 7.964 619,244 +0.17(+2.23%)
Aug 02, 2019 9.141 9.249 7.459 7.790 1,415,671 -1.80(-18.76%)
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.