Advertisement
Advertisement
U.S. markets close in 3 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SpartanNash Company (SPTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
33.25-0.13 (-0.39%)
As of 12:26PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202233.3833.6033.1033.2533.2549,663
Dec 05, 202233.5133.7632.9333.3833.38217,100
Dec 02, 202233.0333.8532.8433.7733.77174,500
Dec 01, 202234.6434.9932.9933.2233.22304,500
Nov 30, 202232.9233.1332.0032.8532.85549,500
Nov 29, 202232.9433.1932.5432.9332.93313,400
Nov 28, 202232.1532.9632.0832.9132.91175,300
Nov 25, 202232.4232.9432.3132.3632.36118,000
Nov 23, 202232.5532.9232.4332.4632.46141,100
Nov 22, 202232.4432.8232.2832.5932.59169,900
Nov 21, 202231.7632.5431.7632.4432.44215,500
Nov 18, 202232.0933.0431.5631.9331.93187,100
Nov 17, 202231.6932.1731.6131.6731.67281,600
Nov 16, 202232.1332.4331.5731.9931.99375,700
Nov 15, 202232.3033.1432.2032.4632.46313,900
Nov 14, 202233.1333.2432.1232.2532.25415,700
Nov 11, 202234.3334.3333.2533.2833.28331,500
Nov 10, 202235.1535.4633.2234.0134.01360,700
Nov 09, 202235.5135.9032.9734.2134.21698,900
Nov 08, 202237.1937.7536.6536.8936.89290,300
Nov 07, 202235.9037.2735.7636.8936.89396,400
Nov 04, 202235.5835.8535.0635.8435.84156,000
Nov 03, 202234.9435.6634.7535.4935.49211,300
Nov 02, 202235.1635.9134.9835.1435.14287,500
Nov 01, 202235.7135.8635.1035.1635.16272,300
Oct 31, 202235.5036.2935.3735.7135.71330,300
Oct 28, 202234.5735.6934.5335.5435.54276,400
Oct 27, 202234.7935.1234.1334.4234.42284,800
Oct 26, 202234.3035.0934.2034.6134.61140,500
Oct 25, 202233.2534.4333.2534.3034.30156,500
Oct 24, 202233.5733.6933.1333.4533.45186,000
Oct 21, 202232.1433.6732.0133.4233.42266,700
Oct 20, 202232.6732.7031.6331.8631.86217,900
Oct 19, 202232.2132.8132.2132.7032.70225,200
Oct 18, 202232.1932.7131.8932.3832.38236,100
Oct 17, 202231.3231.9831.2431.8931.89241,900
Oct 14, 202232.8432.8430.8030.9130.91266,700
Oct 13, 202231.6132.9831.2732.8332.83305,700
Oct 12, 202231.3432.2331.3431.8531.85198,200
Oct 11, 202231.1031.9630.7731.5731.57270,800
Oct 10, 202230.4831.3030.2531.2431.24327,700
Oct 07, 202230.3430.5630.0130.2630.26233,000
Oct 06, 202230.0430.5730.0430.4730.47196,700
Oct 05, 202230.1330.5330.0930.1430.14248,200
Oct 04, 202229.8530.5329.8530.3730.37205,600
Oct 03, 202229.0729.8028.9529.5829.58207,300
Sep 30, 202228.8229.5328.3629.0229.02311,800
Sep 29, 202229.4529.4628.5528.8028.80222,200
Sep 28, 202229.3029.7328.8329.6229.62210,800
Sep 27, 202229.5330.1329.0829.1829.18254,900
Sep 26, 202229.1530.0229.1529.6229.62241,200
Sep 23, 202229.7429.7428.9429.1829.18236,800
Sep 22, 202230.3030.3429.9930.0730.07183,400
Sep 21, 202230.7630.9430.2430.2530.25226,100
Sep 20, 202230.2731.0130.0330.7030.70316,100
Sep 19, 202229.1430.4029.1430.3930.39222,300
Sep 16, 202229.5229.7829.1429.3329.33514,800
Sep 15, 202229.4629.8829.1929.5229.52336,100
Sep 14, 202229.9430.2129.3429.5429.54279,600
Sep 14, 20220.21 Dividend
Sep 13, 202230.9031.0130.0030.2029.99297,400
Sep 12, 202231.6231.8931.2331.3431.12251,400
Sep 09, 202231.3831.9231.2431.5531.33264,300
Sep 08, 202230.8631.1930.3931.1030.88286,800
Sep 07, 202230.7731.5530.5231.1430.92271,700
Sep 06, 202230.1630.9729.7930.8730.66294,600
Sep 02, 202230.2330.2329.2729.6229.41302,100
Sep 01, 202230.2730.5029.8029.9329.72261,400
Aug 31, 202230.5430.7830.1530.4330.22340,300
Aug 30, 202231.5331.5330.4130.5330.32323,600
Aug 29, 202231.6531.6831.0031.4831.26180,500
Aug 26, 202232.1032.3431.7031.8531.63206,400
Aug 25, 202231.1232.2030.6332.1531.93304,100
Aug 24, 202231.2931.5630.8031.0730.85185,900
Aug 23, 202231.5931.6330.8831.2831.06295,400
Aug 22, 202232.2332.3031.5231.7031.48316,900
Aug 19, 202232.0433.3031.9732.5332.30404,400
Aug 18, 202233.9333.9331.5631.9731.75487,100
Aug 17, 202232.6332.7731.7031.7631.54294,100
Aug 16, 202232.0633.0331.9332.9032.67312,700
Aug 15, 202231.8032.1331.5232.0631.84208,600
Aug 12, 202232.1332.2231.7732.0031.78179,300
Aug 11, 202231.9132.2931.8032.0231.80235,100
Aug 10, 202232.3132.5231.8231.8431.62258,000
Aug 09, 202232.5332.7331.8131.8931.67227,000
Aug 08, 202232.4032.9632.1832.3732.14213,200
Aug 05, 202232.1632.5032.0732.3532.13229,700
Aug 04, 202232.6533.1032.4332.4532.22233,900
Aug 03, 202232.9533.0332.2432.7532.52218,000
Aug 02, 202232.6632.9432.2732.7532.52220,800
Aug 01, 202232.3333.0832.1132.5532.32429,000
Jul 29, 202232.0232.3531.6032.2932.07492,300
Jul 28, 202231.4132.3531.4132.1531.93195,900
Jul 27, 202231.2331.8330.8431.7431.52223,700
Jul 26, 202230.3231.3730.0231.2130.99293,400
Jul 25, 202230.8130.9930.3830.5830.37221,900
Jul 22, 202230.5731.0330.4630.7630.55323,100
Jul 21, 202231.1131.3930.1230.4930.28234,000
Jul 20, 202231.6832.1731.1131.4031.18391,300
Jul 19, 202232.1032.5631.8731.9231.70307,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement