SpartanNash Company (SPTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

19.14-0.45 (-2.30%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2021	19.02	20.13	18.92	19.14	19.14	530,800
Jan 26, 2021	19.03	19.74	18.90	19.59	19.59	461,400
Jan 25, 2021	18.19	19.24	18.08	18.67	18.67	506,000
Jan 22, 2021	17.73	18.15	17.51	18.10	18.10	260,200
Jan 21, 2021	17.73	17.98	17.60	17.88	17.88	269,500
Jan 20, 2021	17.71	17.99	17.52	17.61	17.61	400,900
Jan 19, 2021	18.23	18.38	17.51	17.65	17.65	504,100
Jan 15, 2021	18.14	18.34	17.87	17.99	17.99	372,100
Jan 14, 2021	17.80	18.44	17.69	18.20	18.20	337,500
Jan 13, 2021	17.17	17.89	17.13	17.84	17.84	480,200
Jan 12, 2021	17.22	17.47	17.02	17.27	17.27	405,400
Jan 11, 2021	17.16	17.52	17.05	17.07	17.07	326,100
Jan 08, 2021	17.84	18.07	16.75	17.20	17.20	607,500
Jan 07, 2021	18.60	18.60	17.45	17.94	17.94	542,300
Jan 06, 2021	17.93	18.77	17.93	18.66	18.66	504,000
Jan 05, 2021	17.92	18.11	17.63	17.82	17.82	354,400
Jan 04, 2021	17.50	18.04	17.45	18.02	18.02	351,100
Dec 31, 2020	17.21	17.47	17.05	17.41	17.41	267,400
Dec 30, 2020	17.26	17.39	17.12	17.21	17.21	216,100
Dec 29, 2020	17.58	17.64	17.03	17.15	17.15	459,300
Dec 28, 2020	17.38	17.68	17.26	17.61	17.61	422,200
Dec 24, 2020	17.25	17.32	16.87	17.26	17.26	200,000
Dec 23, 2020	16.88	17.33	16.77	17.14	17.14	304,000
Dec 22, 2020	17.10	17.27	16.71	16.88	16.88	492,000
Dec 21, 2020	17.25	17.60	16.79	17.09	17.09	499,900
Dec 18, 2020	17.48	17.61	17.14	17.33	17.33	1,039,000
Dec 17, 2020	17.80	17.89	17.17	17.30	17.30	568,800
Dec 16, 2020	17.80	17.95	17.58	17.79	17.79	337,000
Dec 15, 2020	17.44	17.81	17.12	17.70	17.70	410,500
Dec 14, 2020	17.67	17.98	17.37	17.47	17.47	438,100
Dec 11, 2020	18.17	18.20	17.56	17.63	17.63	379,900
Dec 10, 2020	18.28	18.38	18.01	18.32	18.32	207,100
Dec 09, 2020	18.92	18.96	18.18	18.37	18.37	314,400
Dec 09, 2020	0.193 Dividend
Dec 08, 2020	18.69	19.05	18.35	19.02	18.83	370,400
Dec 07, 2020	19.50	19.52	18.66	18.68	18.49	466,100
Dec 04, 2020	19.29	19.57	19.16	19.50	19.30	187,700
Dec 03, 2020	19.35	19.45	18.85	19.26	19.06	293,800
Dec 02, 2020	19.64	19.95	18.98	19.30	19.10	395,200
Dec 01, 2020	19.02	19.77	18.79	19.72	19.52	506,300
Nov 30, 2020	19.08	19.29	18.76	18.88	18.69	438,900
Nov 27, 2020	19.20	19.49	18.96	19.11	18.92	219,900
Nov 25, 2020	19.44	19.62	18.90	19.11	18.92	374,200
Nov 24, 2020	18.75	19.49	18.51	19.46	19.26	649,500
Nov 23, 2020	18.11	18.65	18.11	18.62	18.43	467,100
Nov 20, 2020	18.29	18.41	18.05	18.06	17.88	364,900
Nov 19, 2020	18.11	18.54	18.10	18.44	18.25	257,000
Nov 18, 2020	18.86	18.92	18.05	18.09	17.91	674,200
Nov 17, 2020	18.59	19.14	18.41	18.81	18.62	414,500
Nov 16, 2020	19.08	19.32	18.63	18.70	18.51	325,300
Nov 13, 2020	19.61	20.00	18.48	18.90	18.71	444,700
Nov 12, 2020	17.40	19.66	17.38	19.60	19.40	882,500
Nov 11, 2020	18.79	19.05	18.18	18.98	18.79	628,800
Nov 10, 2020	18.08	18.52	17.82	18.50	18.31	667,200
Nov 09, 2020	19.35	19.47	17.88	17.90	17.72	594,200
Nov 06, 2020	18.64	18.80	18.30	18.41	18.22	231,300
Nov 05, 2020	18.06	18.68	18.06	18.48	18.29	242,200
Nov 04, 2020	18.56	18.78	17.96	18.05	17.87	402,500
Nov 03, 2020	18.79	18.90	18.27	18.80	18.61	341,400
Nov 02, 2020	18.52	18.74	18.10	18.73	18.54	358,300
Oct 30, 2020	18.82	19.06	18.25	18.41	18.22	355,000
Oct 29, 2020	19.19	19.19	18.62	18.87	18.68	358,300
Oct 28, 2020	19.32	19.45	19.06	19.18	18.99	342,800
Oct 27, 2020	20.03	20.23	19.44	19.49	19.29	228,100
Oct 26, 2020	20.43	20.59	19.80	20.08	19.88	367,100
Oct 23, 2020	20.85	20.92	20.21	20.56	20.35	258,600
Oct 22, 2020	21.21	21.39	20.59	20.78	20.57	432,000
Oct 21, 2020	21.20	21.75	21.02	21.19	20.97	295,100
Oct 20, 2020	21.28	21.45	21.06	21.20	20.98	401,000
Oct 19, 2020	20.95	21.52	20.89	21.27	21.05	433,100
Oct 16, 2020	20.51	20.99	20.44	20.80	20.59	240,600
Oct 15, 2020	20.18	21.14	19.99	20.94	20.73	396,600
Oct 14, 2020	20.79	21.14	20.02	20.26	20.05	445,200
Oct 13, 2020	20.12	20.72	19.61	20.65	20.44	475,000
Oct 12, 2020	21.65	21.76	19.62	20.08	19.88	1,503,400
Oct 09, 2020	19.20	23.45	19.11	21.49	21.27	6,123,900
Oct 08, 2020	16.99	17.45	16.91	17.02	16.85	288,200
Oct 07, 2020	16.85	17.01	16.59	16.84	16.67	335,700
Oct 06, 2020	16.80	17.22	16.74	16.84	16.67	375,200
Oct 05, 2020	16.62	16.87	16.57	16.69	16.52	279,800
Oct 02, 2020	16.51	16.62	16.14	16.45	16.28	306,500
Oct 01, 2020	16.44	16.79	16.30	16.72	16.55	280,600
Sep 30, 2020	16.36	16.57	15.90	16.35	16.18	577,300
Sep 29, 2020	16.20	16.53	15.75	16.40	16.23	535,500
Sep 28, 2020	16.14	16.40	15.75	16.25	16.09	646,600
Sep 25, 2020	16.41	16.50	15.94	16.02	15.86	358,300
Sep 24, 2020	16.46	16.69	15.94	16.44	16.27	417,300
Sep 23, 2020	17.00	17.54	16.50	16.52	16.35	474,500
Sep 22, 2020	17.22	17.54	16.85	16.99	16.82	392,500
Sep 21, 2020	17.94	17.94	17.20	17.32	17.14	405,200
Sep 18, 2020	17.25	17.98	17.15	17.93	17.75	778,400
Sep 17, 2020	16.65	17.54	16.61	17.10	16.93	405,400
Sep 16, 2020	16.94	17.36	16.65	16.73	16.56	507,200
Sep 15, 2020	17.25	17.51	16.71	16.84	16.67	509,000
Sep 14, 2020	17.23	17.33	16.75	17.10	16.93	389,100
Sep 11, 2020	17.19	17.65	16.90	17.16	16.99	588,500
Sep 10, 2020	17.73	18.03	17.06	17.06	16.89	553,400
Sep 10, 2020	0.193 Dividend
Sep 09, 2020	17.86	18.28	17.56	17.98	17.61	546,200
Sep 08, 2020	18.27	18.44	17.41	17.68	17.31	730,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,715.50-28.75(-0.77%)

Dow Futures30,028.00-161.00(-0.53%)

Nasdaq Futures12,951.75-153.75(-1.17%)

SpartanNash Company (SPTN)

S&P Futures
3,715.50
-28.75(-0.77%)

Dow Futures
30,028.00
-161.00(-0.53%)

Nasdaq Futures
12,951.75
-153.75(-1.17%)