U.S. Markets close in 1 hr 26 mins

SpartanNash Company (SPTN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.22+0.41 (+1.53%)
As of 2:32PM EDT. Market open.
People also watch
IMKTAWMKVLGEASIGISYKE
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201726.8927.2326.7127.2227.2260,882
Jul 19, 201726.6926.9726.4926.8126.81144,200
Jul 18, 201726.5426.7826.3026.6326.63181,900
Jul 17, 201726.0626.6425.9226.5326.53178,200
Jul 14, 201726.0026.4125.7726.0426.04202,400
Jul 13, 201726.0826.2825.9326.1526.15154,700
Jul 12, 201726.1726.7825.8925.9525.95247,400
Jul 11, 201726.0026.2925.7126.0226.02225,100
Jul 10, 201726.1326.5025.9325.9525.95235,200
Jul 07, 201725.9826.3325.9226.1126.11291,100
Jul 06, 201725.9526.3125.8225.9925.99265,200
Jul 05, 201726.1526.3325.9026.0926.09231,000
Jul 03, 201726.2026.7626.1726.2526.25125,100
Jun 30, 201726.1726.4025.8525.9625.96221,000
Jun 29, 201725.9726.3125.5126.1326.13244,800
Jun 28, 201725.4326.0324.9725.8525.85434,900
Jun 27, 201725.1126.1024.8125.3025.30291,400
Jun 26, 201725.6925.9525.0125.0825.08374,100
Jun 23, 201727.1827.2126.4026.6726.67371,000
Jun 22, 201726.7227.3126.3327.3027.30263,000
Jun 21, 201726.5527.1026.1526.7426.74244,500
Jun 20, 201727.4227.5126.1226.4226.42313,200
Jun 19, 201727.4427.7827.0727.5327.53281,300
Jun 16, 201727.9028.0826.2527.2027.20583,700
Jun 15, 201729.5029.9228.5128.8528.85306,400
Jun 14, 201730.2930.5529.9530.2530.25115,900
Jun 14, 20170.165 Dividend
Jun 13, 201730.8530.9630.3330.5830.41137,800
Jun 12, 201730.9831.5930.6730.8030.63176,800
Jun 09, 201730.6331.4230.4030.9730.80197,100
Jun 08, 201729.5830.9829.3330.6830.51266,100
Jun 07, 201729.4229.9329.2529.6529.49154,100
Jun 06, 201729.7629.7729.1229.4129.25207,900
Jun 05, 201730.2530.5429.7929.8729.71135,400
Jun 02, 201730.7131.2030.1630.2630.10196,300
Jun 01, 201729.9730.7429.5530.7230.55201,700
May 31, 201729.5330.0028.7029.8029.64334,600
May 30, 201730.6530.7629.3729.4729.31257,200
May 26, 201730.7130.8229.1030.8230.65532,700
May 25, 201735.9835.9830.2730.8330.66919,200
May 24, 201735.6935.8234.3335.0534.86238,000
May 23, 201736.7136.7136.0036.0835.89140,700
May 22, 201735.8736.7735.7836.6736.47103,300
May 19, 201735.7235.9935.1435.7235.53128,300
May 18, 201735.3735.9635.0335.7435.55159,800
May 17, 201736.2736.2935.1735.3635.17148,400
May 16, 201736.9637.3736.5536.6936.49121,400
May 15, 201736.6637.1636.3936.8936.69107,000
May 12, 201737.1737.4436.3836.5036.30186,600
May 11, 201737.0737.6736.9637.5037.30199,200
May 10, 201736.9037.3436.6837.2537.05111,500
May 09, 201737.0237.2336.6337.0536.85135,700
May 08, 201736.7637.1536.6736.8636.66162,900
May 05, 201736.9936.9936.5136.7836.58134,900
May 04, 201736.8037.1736.4436.9336.73160,600
May 03, 201737.0937.5736.4636.7236.52134,600
May 02, 201737.2937.4636.7737.2737.07159,500
May 01, 201736.9437.7136.9437.3437.14155,600
Apr 28, 201737.7237.7236.4836.8036.60188,200
Apr 27, 201737.3337.8337.3337.8037.60119,100
Apr 26, 201736.3437.4236.2037.2837.08217,800
Apr 25, 201735.8936.6435.8636.3036.10173,900
Apr 24, 201735.4535.8035.1535.6835.49154,800
Apr 21, 201735.3035.4134.9935.0234.83137,100
Apr 20, 201735.1535.7835.0935.4235.2388,200
Apr 19, 201735.0035.3634.9034.9934.80120,500
Apr 18, 201735.0035.1134.6934.9434.75152,300
Apr 17, 201734.8735.2234.7335.1834.99128,300
Apr 13, 201735.1135.2733.6334.8234.63128,700
Apr 12, 201735.2035.4534.9135.1935.00176,100
Apr 11, 201734.6935.7834.6935.3235.13138,400
Apr 10, 201734.4735.2134.1134.7534.56278,200
Apr 07, 201734.7034.9234.4334.4434.25153,100
Apr 06, 201734.4434.7834.3234.7534.56150,700
Apr 05, 201734.7034.7234.2234.4134.22244,600
Apr 04, 201734.4334.8434.1634.5734.38199,500
Apr 03, 201734.8935.2534.3034.3934.20200,500
Mar 31, 201735.0935.4234.7234.9934.80340,500
Mar 30, 201734.5035.3434.4235.1534.96288,100
Mar 29, 201733.8634.5433.7434.4334.24238,600
Mar 28, 201733.6134.1633.3534.0033.82190,400
Mar 27, 201733.4434.0533.4433.8233.64198,000
Mar 24, 201733.7134.4033.3133.7633.58189,500
Mar 23, 201733.3034.1333.1433.6733.49208,900
Mar 22, 201732.8633.5232.2433.3533.17260,800
Mar 21, 201733.6033.6032.8633.0132.83172,700
Mar 20, 201733.5433.5433.1133.3933.21216,500
Mar 17, 201732.7033.8232.5133.7233.54638,400
Mar 16, 201732.2032.9832.2032.7732.59177,600
Mar 16, 20170.165 Dividend
Mar 15, 201731.7032.3331.4632.2031.86216,500
Mar 14, 201731.5831.9931.1231.6031.27135,900
Mar 13, 201731.6132.1531.5031.6931.36191,800
Mar 10, 201732.1032.2931.4931.5431.21126,300
Mar 09, 201732.3532.7131.8331.8931.56182,600
Mar 08, 201732.3032.7832.3032.3832.04180,700
Mar 07, 201733.5933.6432.2232.2831.94327,000
Mar 06, 201733.5733.6633.2133.6033.25210,600
Mar 03, 201733.9834.2332.9433.6233.27214,500
Mar 02, 201734.6935.0234.1034.2533.89156,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...