Skip to main content
SpartanNash Company (SPTN)
NASDAQ: SPTN · Real-Time Price · USD
20.26
+0.23 (1.15%)
At close: Mar 31, 2025, 4:00 PM
20.24
-0.03 (-0.12%)
After-hours: Mar 31, 2025, 5:29 PM EDT

SpartanNash Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202520.0320.3020.0220.06-0.15%61,794
Mar 28, 202520.1220.2119.7520.0320.03-0.10%142,642
Mar 27, 202520.0120.2119.9220.0520.050.70%326,029
Mar 26, 202519.5919.9519.4619.9119.912.84%186,463
Mar 25, 202519.5419.6719.3619.3619.36-0.97%306,203
Mar 24, 202519.6519.7819.3319.5519.55-0.36%210,234
Mar 21, 202519.9120.0019.5119.6219.62-2.44%850,729
Mar 20, 202519.8620.1219.7520.1119.890.05%339,585
Mar 19, 202520.3520.4419.8620.1019.88-1.33%292,666
Mar 18, 202520.2920.4420.2020.3720.140.69%294,606
Mar 17, 202519.9620.2719.9620.2320.010.80%247,995
Mar 14, 202519.8720.1119.7520.0719.850.65%241,433
Mar 13, 202519.8920.0419.7019.9419.720.25%190,349
Mar 12, 202519.9819.9819.6419.8919.670.40%225,498
Mar 11, 202520.3920.4119.7719.8119.59-2.84%212,771
Mar 10, 202520.2820.6620.1320.3920.160.64%360,819
Mar 7, 202519.8420.4319.6920.2620.041.96%234,180
Mar 6, 202519.4219.8819.3519.8719.651.74%298,958
Mar 5, 202519.8820.0219.2919.5319.31-1.96%229,162
Mar 4, 202520.2820.5319.8819.9219.70-2.06%291,690
Mar 3, 202520.1020.3620.0720.3420.110.74%338,540
Feb 28, 202520.0020.2219.8620.1919.971.41%268,166
Feb 27, 202519.7919.9719.6619.9119.69-0.15%191,639
Feb 26, 202520.0320.0619.7919.9419.72-1.38%196,049
Feb 25, 202519.8120.2419.7720.2220.002.64%289,306
Feb 24, 202519.7520.0419.6019.7019.480.15%255,940
Feb 21, 202519.5319.6819.3419.6719.451.03%388,266
Feb 20, 202519.2019.5519.1419.4719.251.04%323,850
Feb 19, 202518.8619.6118.7819.2719.06-2.48%397,116
Feb 18, 202520.2620.2919.7219.7619.54-2.80%299,154
Feb 14, 202520.8020.9720.2720.3320.11-2.26%397,477
Feb 13, 202521.0021.2320.3720.8020.57-0.81%484,274
Feb 12, 202519.2321.2219.0720.9720.7411.36%599,974
Feb 11, 202518.3918.9318.3518.8318.621.73%295,595
Feb 10, 202518.4618.5818.2718.5118.310.82%218,118
Feb 7, 202518.7718.8218.3218.3618.16-2.50%187,361
Feb 6, 202518.8618.9418.7118.8318.620.32%209,664
Feb 5, 202518.6718.7718.4318.7718.560.43%249,490
Feb 4, 202518.1218.7317.9218.6918.482.58%301,254
Feb 3, 202517.9018.2717.7718.2218.02-0.05%223,806
Jan 31, 202518.3418.4518.1218.2318.03-1.19%219,006
Jan 30, 202518.5018.6618.3218.4518.25-0.05%157,192
Jan 29, 202518.2518.4718.1518.4618.261.54%207,190
Jan 28, 202518.2118.4918.1518.1817.98-0.66%222,808
Jan 27, 202518.0618.5818.0618.3018.102.12%223,558
Jan 24, 202517.7418.0617.7317.9217.720.45%197,979
Jan 23, 202517.7317.9617.6817.8417.640.39%239,124
Jan 22, 202518.0818.1317.7017.7717.57-2.63%237,430
Jan 21, 202518.0318.3818.0318.2518.051.33%203,492
Jan 17, 202518.2818.2817.9918.0117.81-1.10%190,955