U.S. markets open in 4 hours 38 minutes

SpartanNash Company (SPTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.14-0.45 (-2.30%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202119.0220.1318.9219.1419.14530,800
Jan 26, 202119.0319.7418.9019.5919.59461,400
Jan 25, 202118.1919.2418.0818.6718.67506,000
Jan 22, 202117.7318.1517.5118.1018.10260,200
Jan 21, 202117.7317.9817.6017.8817.88269,500
Jan 20, 202117.7117.9917.5217.6117.61400,900
Jan 19, 202118.2318.3817.5117.6517.65504,100
Jan 15, 202118.1418.3417.8717.9917.99372,100
Jan 14, 202117.8018.4417.6918.2018.20337,500
Jan 13, 202117.1717.8917.1317.8417.84480,200
Jan 12, 202117.2217.4717.0217.2717.27405,400
Jan 11, 202117.1617.5217.0517.0717.07326,100
Jan 08, 202117.8418.0716.7517.2017.20607,500
Jan 07, 202118.6018.6017.4517.9417.94542,300
Jan 06, 202117.9318.7717.9318.6618.66504,000
Jan 05, 202117.9218.1117.6317.8217.82354,400
Jan 04, 202117.5018.0417.4518.0218.02351,100
Dec 31, 202017.2117.4717.0517.4117.41267,400
Dec 30, 202017.2617.3917.1217.2117.21216,100
Dec 29, 202017.5817.6417.0317.1517.15459,300
Dec 28, 202017.3817.6817.2617.6117.61422,200
Dec 24, 202017.2517.3216.8717.2617.26200,000
Dec 23, 202016.8817.3316.7717.1417.14304,000
Dec 22, 202017.1017.2716.7116.8816.88492,000
Dec 21, 202017.2517.6016.7917.0917.09499,900
Dec 18, 202017.4817.6117.1417.3317.331,039,000
Dec 17, 202017.8017.8917.1717.3017.30568,800
Dec 16, 202017.8017.9517.5817.7917.79337,000
Dec 15, 202017.4417.8117.1217.7017.70410,500
Dec 14, 202017.6717.9817.3717.4717.47438,100
Dec 11, 202018.1718.2017.5617.6317.63379,900
Dec 10, 202018.2818.3818.0118.3218.32207,100
Dec 09, 202018.9218.9618.1818.3718.37314,400
Dec 09, 20200.193 Dividend
Dec 08, 202018.6919.0518.3519.0218.83370,400
Dec 07, 202019.5019.5218.6618.6818.49466,100
Dec 04, 202019.2919.5719.1619.5019.30187,700
Dec 03, 202019.3519.4518.8519.2619.06293,800
Dec 02, 202019.6419.9518.9819.3019.10395,200
Dec 01, 202019.0219.7718.7919.7219.52506,300
Nov 30, 202019.0819.2918.7618.8818.69438,900
Nov 27, 202019.2019.4918.9619.1118.92219,900
Nov 25, 202019.4419.6218.9019.1118.92374,200
Nov 24, 202018.7519.4918.5119.4619.26649,500
Nov 23, 202018.1118.6518.1118.6218.43467,100
Nov 20, 202018.2918.4118.0518.0617.88364,900
Nov 19, 202018.1118.5418.1018.4418.25257,000
Nov 18, 202018.8618.9218.0518.0917.91674,200
Nov 17, 202018.5919.1418.4118.8118.62414,500
Nov 16, 202019.0819.3218.6318.7018.51325,300
Nov 13, 202019.6120.0018.4818.9018.71444,700
Nov 12, 202017.4019.6617.3819.6019.40882,500
Nov 11, 202018.7919.0518.1818.9818.79628,800
Nov 10, 202018.0818.5217.8218.5018.31667,200
Nov 09, 202019.3519.4717.8817.9017.72594,200
Nov 06, 202018.6418.8018.3018.4118.22231,300
Nov 05, 202018.0618.6818.0618.4818.29242,200
Nov 04, 202018.5618.7817.9618.0517.87402,500
Nov 03, 202018.7918.9018.2718.8018.61341,400
Nov 02, 202018.5218.7418.1018.7318.54358,300
Oct 30, 202018.8219.0618.2518.4118.22355,000
Oct 29, 202019.1919.1918.6218.8718.68358,300
Oct 28, 202019.3219.4519.0619.1818.99342,800
Oct 27, 202020.0320.2319.4419.4919.29228,100
Oct 26, 202020.4320.5919.8020.0819.88367,100
Oct 23, 202020.8520.9220.2120.5620.35258,600
Oct 22, 202021.2121.3920.5920.7820.57432,000
Oct 21, 202021.2021.7521.0221.1920.97295,100
Oct 20, 202021.2821.4521.0621.2020.98401,000
Oct 19, 202020.9521.5220.8921.2721.05433,100
Oct 16, 202020.5120.9920.4420.8020.59240,600
Oct 15, 202020.1821.1419.9920.9420.73396,600
Oct 14, 202020.7921.1420.0220.2620.05445,200
Oct 13, 202020.1220.7219.6120.6520.44475,000
Oct 12, 202021.6521.7619.6220.0819.881,503,400
Oct 09, 202019.2023.4519.1121.4921.276,123,900
Oct 08, 202016.9917.4516.9117.0216.85288,200
Oct 07, 202016.8517.0116.5916.8416.67335,700
Oct 06, 202016.8017.2216.7416.8416.67375,200
Oct 05, 202016.6216.8716.5716.6916.52279,800
Oct 02, 202016.5116.6216.1416.4516.28306,500
Oct 01, 202016.4416.7916.3016.7216.55280,600
Sep 30, 202016.3616.5715.9016.3516.18577,300
Sep 29, 202016.2016.5315.7516.4016.23535,500
Sep 28, 202016.1416.4015.7516.2516.09646,600
Sep 25, 202016.4116.5015.9416.0215.86358,300
Sep 24, 202016.4616.6915.9416.4416.27417,300
Sep 23, 202017.0017.5416.5016.5216.35474,500
Sep 22, 202017.2217.5416.8516.9916.82392,500
Sep 21, 202017.9417.9417.2017.3217.14405,200
Sep 18, 202017.2517.9817.1517.9317.75778,400
Sep 17, 202016.6517.5416.6117.1016.93405,400
Sep 16, 202016.9417.3616.6516.7316.56507,200
Sep 15, 202017.2517.5116.7116.8416.67509,000
Sep 14, 202017.2317.3316.7517.1016.93389,100
Sep 11, 202017.1917.6516.9017.1616.99588,500
Sep 10, 202017.7318.0317.0617.0616.89553,400
Sep 10, 20200.193 Dividend
Sep 09, 202017.8618.2817.5617.9817.61546,200
Sep 08, 202018.2718.4417.4117.6817.31730,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...