SpartanNash Company (SPTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

33.25

-0.13

(-0.39%)

As of 12:26PM EST. Market open.

Advertisement

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2022	33.38	33.60	33.10	33.25	33.25	49,663
Dec 05, 2022	33.51	33.76	32.93	33.38	33.38	217,100
Dec 02, 2022	33.03	33.85	32.84	33.77	33.77	174,500
Dec 01, 2022	34.64	34.99	32.99	33.22	33.22	304,500
Nov 30, 2022	32.92	33.13	32.00	32.85	32.85	549,500
Nov 29, 2022	32.94	33.19	32.54	32.93	32.93	313,400
Nov 28, 2022	32.15	32.96	32.08	32.91	32.91	175,300
Nov 25, 2022	32.42	32.94	32.31	32.36	32.36	118,000
Nov 23, 2022	32.55	32.92	32.43	32.46	32.46	141,100
Nov 22, 2022	32.44	32.82	32.28	32.59	32.59	169,900
Nov 21, 2022	31.76	32.54	31.76	32.44	32.44	215,500
Nov 18, 2022	32.09	33.04	31.56	31.93	31.93	187,100
Nov 17, 2022	31.69	32.17	31.61	31.67	31.67	281,600
Nov 16, 2022	32.13	32.43	31.57	31.99	31.99	375,700
Nov 15, 2022	32.30	33.14	32.20	32.46	32.46	313,900
Nov 14, 2022	33.13	33.24	32.12	32.25	32.25	415,700
Nov 11, 2022	34.33	34.33	33.25	33.28	33.28	331,500
Nov 10, 2022	35.15	35.46	33.22	34.01	34.01	360,700
Nov 09, 2022	35.51	35.90	32.97	34.21	34.21	698,900
Nov 08, 2022	37.19	37.75	36.65	36.89	36.89	290,300
Nov 07, 2022	35.90	37.27	35.76	36.89	36.89	396,400
Nov 04, 2022	35.58	35.85	35.06	35.84	35.84	156,000
Nov 03, 2022	34.94	35.66	34.75	35.49	35.49	211,300
Nov 02, 2022	35.16	35.91	34.98	35.14	35.14	287,500
Nov 01, 2022	35.71	35.86	35.10	35.16	35.16	272,300
Oct 31, 2022	35.50	36.29	35.37	35.71	35.71	330,300
Oct 28, 2022	34.57	35.69	34.53	35.54	35.54	276,400
Oct 27, 2022	34.79	35.12	34.13	34.42	34.42	284,800
Oct 26, 2022	34.30	35.09	34.20	34.61	34.61	140,500
Oct 25, 2022	33.25	34.43	33.25	34.30	34.30	156,500
Oct 24, 2022	33.57	33.69	33.13	33.45	33.45	186,000
Oct 21, 2022	32.14	33.67	32.01	33.42	33.42	266,700
Oct 20, 2022	32.67	32.70	31.63	31.86	31.86	217,900
Oct 19, 2022	32.21	32.81	32.21	32.70	32.70	225,200
Oct 18, 2022	32.19	32.71	31.89	32.38	32.38	236,100
Oct 17, 2022	31.32	31.98	31.24	31.89	31.89	241,900
Oct 14, 2022	32.84	32.84	30.80	30.91	30.91	266,700
Oct 13, 2022	31.61	32.98	31.27	32.83	32.83	305,700
Oct 12, 2022	31.34	32.23	31.34	31.85	31.85	198,200
Oct 11, 2022	31.10	31.96	30.77	31.57	31.57	270,800
Oct 10, 2022	30.48	31.30	30.25	31.24	31.24	327,700
Oct 07, 2022	30.34	30.56	30.01	30.26	30.26	233,000
Oct 06, 2022	30.04	30.57	30.04	30.47	30.47	196,700
Oct 05, 2022	30.13	30.53	30.09	30.14	30.14	248,200
Oct 04, 2022	29.85	30.53	29.85	30.37	30.37	205,600
Oct 03, 2022	29.07	29.80	28.95	29.58	29.58	207,300
Sep 30, 2022	28.82	29.53	28.36	29.02	29.02	311,800
Sep 29, 2022	29.45	29.46	28.55	28.80	28.80	222,200
Sep 28, 2022	29.30	29.73	28.83	29.62	29.62	210,800
Sep 27, 2022	29.53	30.13	29.08	29.18	29.18	254,900
Sep 26, 2022	29.15	30.02	29.15	29.62	29.62	241,200
Sep 23, 2022	29.74	29.74	28.94	29.18	29.18	236,800
Sep 22, 2022	30.30	30.34	29.99	30.07	30.07	183,400
Sep 21, 2022	30.76	30.94	30.24	30.25	30.25	226,100
Sep 20, 2022	30.27	31.01	30.03	30.70	30.70	316,100
Sep 19, 2022	29.14	30.40	29.14	30.39	30.39	222,300
Sep 16, 2022	29.52	29.78	29.14	29.33	29.33	514,800
Sep 15, 2022	29.46	29.88	29.19	29.52	29.52	336,100
Sep 14, 2022	29.94	30.21	29.34	29.54	29.54	279,600
Sep 14, 2022	0.21 Dividend
Sep 13, 2022	30.90	31.01	30.00	30.20	29.99	297,400
Sep 12, 2022	31.62	31.89	31.23	31.34	31.12	251,400
Sep 09, 2022	31.38	31.92	31.24	31.55	31.33	264,300
Sep 08, 2022	30.86	31.19	30.39	31.10	30.88	286,800
Sep 07, 2022	30.77	31.55	30.52	31.14	30.92	271,700
Sep 06, 2022	30.16	30.97	29.79	30.87	30.66	294,600
Sep 02, 2022	30.23	30.23	29.27	29.62	29.41	302,100
Sep 01, 2022	30.27	30.50	29.80	29.93	29.72	261,400
Aug 31, 2022	30.54	30.78	30.15	30.43	30.22	340,300
Aug 30, 2022	31.53	31.53	30.41	30.53	30.32	323,600
Aug 29, 2022	31.65	31.68	31.00	31.48	31.26	180,500
Aug 26, 2022	32.10	32.34	31.70	31.85	31.63	206,400
Aug 25, 2022	31.12	32.20	30.63	32.15	31.93	304,100
Aug 24, 2022	31.29	31.56	30.80	31.07	30.85	185,900
Aug 23, 2022	31.59	31.63	30.88	31.28	31.06	295,400
Aug 22, 2022	32.23	32.30	31.52	31.70	31.48	316,900
Aug 19, 2022	32.04	33.30	31.97	32.53	32.30	404,400
Aug 18, 2022	33.93	33.93	31.56	31.97	31.75	487,100
Aug 17, 2022	32.63	32.77	31.70	31.76	31.54	294,100
Aug 16, 2022	32.06	33.03	31.93	32.90	32.67	312,700
Aug 15, 2022	31.80	32.13	31.52	32.06	31.84	208,600
Aug 12, 2022	32.13	32.22	31.77	32.00	31.78	179,300
Aug 11, 2022	31.91	32.29	31.80	32.02	31.80	235,100
Aug 10, 2022	32.31	32.52	31.82	31.84	31.62	258,000
Aug 09, 2022	32.53	32.73	31.81	31.89	31.67	227,000
Aug 08, 2022	32.40	32.96	32.18	32.37	32.14	213,200
Aug 05, 2022	32.16	32.50	32.07	32.35	32.13	229,700
Aug 04, 2022	32.65	33.10	32.43	32.45	32.22	233,900
Aug 03, 2022	32.95	33.03	32.24	32.75	32.52	218,000
Aug 02, 2022	32.66	32.94	32.27	32.75	32.52	220,800
Aug 01, 2022	32.33	33.08	32.11	32.55	32.32	429,000
Jul 29, 2022	32.02	32.35	31.60	32.29	32.07	492,300
Jul 28, 2022	31.41	32.35	31.41	32.15	31.93	195,900
Jul 27, 2022	31.23	31.83	30.84	31.74	31.52	223,700
Jul 26, 2022	30.32	31.37	30.02	31.21	30.99	293,400
Jul 25, 2022	30.81	30.99	30.38	30.58	30.37	221,900
Jul 22, 2022	30.57	31.03	30.46	30.76	30.55	323,100
Jul 21, 2022	31.11	31.39	30.12	30.49	30.28	234,000
Jul 20, 2022	31.68	32.17	31.11	31.40	31.18	391,300
Jul 19, 2022	32.10	32.56	31.87	31.92	31.70	307,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,948.22-50.62(-1.27%)

Dow 3033,629.63-317.47(-0.94%)

Nasdaq11,054.32-185.62(-1.65%)

Russell 20001,819.46-20.76(-1.13%)

Crude Oil74.49-2.44(-3.17%)

Gold1,783.30+2.00(+0.11%)

SpartanNash Company (SPTN)

S&P 500
3,948.22
-50.62(-1.27%)

Dow 30
33,629.63
-317.47(-0.94%)

Nasdaq
11,054.32
-185.62(-1.65%)

Russell 2000
1,819.46
-20.76(-1.13%)

Crude Oil
74.49
-2.44(-3.17%)

Gold
1,783.30
+2.00(+0.11%)