SpartanNash Company (SPTN)
NASDAQ: SPTN · Real-Time Price · USD
18.44
+0.03 (0.16%)
At close: Jun 6, 2025, 4:00 PM
18.31
-0.13 (-0.70%)
After-hours: Jun 6, 2025, 4:05 PM EDT
SpartanNash Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 18.41 | 18.42 | 18.24 | 18.41 | - | - | 315,728 |
Jun 5, 2025 | 18.41 | 18.65 | 18.22 | 18.41 | 18.41 | 0.05% | 271,563 |
Jun 4, 2025 | 18.78 | 18.81 | 18.24 | 18.40 | 18.40 | -2.18% | 277,196 |
Jun 3, 2025 | 19.10 | 19.10 | 18.40 | 18.81 | 18.81 | -1.31% | 383,936 |
Jun 2, 2025 | 19.34 | 19.51 | 18.82 | 19.06 | 19.06 | -2.06% | 493,008 |
May 30, 2025 | 21.32 | 21.43 | 19.46 | 19.46 | 19.46 | -9.24% | 732,933 |
May 29, 2025 | 18.65 | 21.62 | 18.65 | 21.44 | 21.44 | 10.06% | 1,006,897 |
May 28, 2025 | 19.45 | 19.69 | 19.42 | 19.48 | 19.48 | -0.31% | 263,267 |
May 27, 2025 | 18.95 | 19.59 | 18.93 | 19.54 | 19.54 | 3.88% | 284,800 |
May 23, 2025 | 18.92 | 19.06 | 18.80 | 18.81 | 18.81 | -0.79% | 243,264 |
May 22, 2025 | 19.37 | 19.51 | 18.93 | 18.96 | 18.96 | -2.47% | 254,426 |
May 21, 2025 | 19.76 | 19.76 | 19.27 | 19.44 | 19.44 | -2.80% | 277,199 |
May 20, 2025 | 19.70 | 20.02 | 19.69 | 20.00 | 20.00 | 1.32% | 257,764 |
May 19, 2025 | 19.75 | 19.95 | 19.61 | 19.74 | 19.74 | -0.50% | 228,676 |
May 16, 2025 | 19.39 | 19.97 | 19.39 | 19.84 | 19.84 | 2.06% | 428,727 |
May 15, 2025 | 18.90 | 19.44 | 18.80 | 19.44 | 19.44 | 3.74% | 365,263 |
May 14, 2025 | 18.90 | 19.05 | 18.51 | 18.74 | 18.74 | -1.47% | 442,768 |
May 13, 2025 | 19.13 | 19.31 | 19.00 | 19.02 | 19.02 | -0.42% | 195,318 |
May 12, 2025 | 19.27 | 19.32 | 18.86 | 19.10 | 19.10 | - | 214,849 |
May 9, 2025 | 19.07 | 19.39 | 18.87 | 19.10 | 19.10 | -0.05% | 198,491 |
May 8, 2025 | 19.18 | 19.18 | 18.65 | 19.11 | 19.11 | 2.14% | 332,515 |
May 7, 2025 | 19.18 | 19.23 | 18.59 | 18.71 | 18.71 | -2.04% | 311,693 |
May 6, 2025 | 19.29 | 19.30 | 19.01 | 19.10 | 19.10 | -1.19% | 232,485 |
May 5, 2025 | 19.42 | 19.57 | 19.23 | 19.33 | 19.33 | -0.92% | 221,331 |
May 2, 2025 | 19.74 | 19.82 | 19.48 | 19.51 | 19.51 | -1.12% | 189,663 |
May 1, 2025 | 20.08 | 20.08 | 19.44 | 19.73 | 19.73 | -0.55% | 271,764 |
Apr 30, 2025 | 19.98 | 20.23 | 19.79 | 19.84 | 19.84 | -0.75% | 413,487 |
Apr 29, 2025 | 19.68 | 20.05 | 19.68 | 19.99 | 19.99 | 1.01% | 257,911 |
Apr 28, 2025 | 19.95 | 20.04 | 19.70 | 19.79 | 19.79 | -0.85% | 178,149 |
Apr 25, 2025 | 20.36 | 20.36 | 19.70 | 19.96 | 19.96 | -2.35% | 201,804 |
Apr 24, 2025 | 20.40 | 20.50 | 20.16 | 20.44 | 20.44 | -0.39% | 231,719 |
Apr 23, 2025 | 20.85 | 20.85 | 20.33 | 20.52 | 20.52 | -1.06% | 318,488 |
Apr 22, 2025 | 20.30 | 20.84 | 20.30 | 20.74 | 20.74 | 3.13% | 348,232 |
Apr 21, 2025 | 19.78 | 20.17 | 19.70 | 20.11 | 20.11 | 1.62% | 221,495 |
Apr 17, 2025 | 19.46 | 19.84 | 19.46 | 19.79 | 19.79 | 1.38% | 251,416 |
Apr 16, 2025 | 19.45 | 19.67 | 19.33 | 19.52 | 19.52 | 0.93% | 298,883 |
Apr 15, 2025 | 19.69 | 19.69 | 19.28 | 19.34 | 19.34 | -2.13% | 210,186 |
Apr 14, 2025 | 19.55 | 20.01 | 19.55 | 19.76 | 19.76 | 1.54% | 225,605 |
Apr 11, 2025 | 19.17 | 19.53 | 18.90 | 19.46 | 19.46 | 1.94% | 341,823 |
Apr 10, 2025 | 19.18 | 19.56 | 18.83 | 19.09 | 19.09 | -0.57% | 324,943 |
Apr 9, 2025 | 18.58 | 19.76 | 18.58 | 19.20 | 19.20 | 1.64% | 289,353 |
Apr 8, 2025 | 19.55 | 19.97 | 18.78 | 18.89 | 18.89 | -2.98% | 329,578 |
Apr 7, 2025 | 19.57 | 20.09 | 19.22 | 19.47 | 19.47 | -3.52% | 339,754 |
Apr 4, 2025 | 20.19 | 20.63 | 19.87 | 20.18 | 20.18 | -1.90% | 294,909 |
Apr 3, 2025 | 20.52 | 20.86 | 20.20 | 20.57 | 20.57 | -0.05% | 295,490 |
Apr 2, 2025 | 20.59 | 20.73 | 20.32 | 20.58 | 20.58 | -0.58% | 183,944 |
Apr 1, 2025 | 20.25 | 20.76 | 20.12 | 20.70 | 20.70 | 2.17% | 243,361 |
Mar 31, 2025 | 20.03 | 20.34 | 19.97 | 20.26 | 20.26 | 1.15% | 209,769 |
Mar 28, 2025 | 20.12 | 20.21 | 19.75 | 20.03 | 20.03 | -0.10% | 142,642 |
Mar 27, 2025 | 20.01 | 20.21 | 19.92 | 20.05 | 20.05 | 0.70% | 326,029 |