SpartanNash Company (SPTN)
NASDAQ: SPTN · Real-Time Price · USD
21.36
+0.11 (0.52%)
Nov 4, 2024, 4:00 PM EST - Market closed

SpartanNash Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202421.1321.5821.1321.3621.360.52%178,861
Nov 1, 202421.3321.4021.0421.2521.251.00%153,354
Oct 31, 202421.1921.3321.0121.0421.04-0.57%181,598
Oct 30, 202421.1821.4721.1221.1621.16-0.09%138,522
Oct 29, 202421.1121.2220.9521.1821.18-0.42%140,744
Oct 28, 202421.2821.4521.1721.2721.270.57%123,233
Oct 25, 202421.4921.6421.1421.1521.15-0.80%144,759
Oct 24, 202421.3621.3820.9921.3221.32-0.14%300,453
Oct 23, 202421.3121.4021.0121.3521.35-0.33%155,913
Oct 22, 202421.5721.5721.3421.4221.42-0.37%166,517
Oct 21, 202422.0222.0321.5021.5021.50-2.36%188,937
Oct 18, 202422.2122.2921.9722.0222.02-1.08%175,747
Oct 17, 202422.3422.3421.8722.2622.260.09%335,073
Oct 16, 202422.2922.5122.2222.2422.240.32%135,898
Oct 15, 202421.5922.2721.5922.1722.173.16%242,114
Oct 14, 202421.4821.8121.3021.4921.490.51%256,255
Oct 11, 202421.1221.5121.1121.3821.381.76%123,877
Oct 10, 202421.0521.0920.7821.0121.01-0.19%176,896
Oct 9, 202421.1921.4421.0321.0521.05-0.38%138,520
Oct 8, 202420.9121.1420.6921.1321.131.34%493,376
Oct 7, 202421.2921.2920.8120.8520.85-2.07%163,704
Oct 4, 202421.3721.6421.2421.2921.290.38%189,554
Oct 3, 202421.9522.0821.1821.2121.21-3.63%206,641
Oct 2, 202422.5122.6221.9822.0122.01-2.52%145,122
Oct 1, 202422.3522.7322.2522.5822.580.76%170,744
Sep 30, 202422.2022.5022.2022.4122.410.76%234,575
Sep 27, 202422.5022.7022.1922.2422.24-0.27%264,422
Sep 26, 202422.2022.5021.9222.3022.301.55%211,567
Sep 25, 202421.9722.0321.7021.9621.960.27%214,153
Sep 24, 202421.6621.9721.4421.9021.901.67%275,964
Sep 23, 202421.5321.6721.4221.5421.54-0.55%172,832
Sep 20, 202421.6222.0421.6121.6621.44-1.23%1,158,953
Sep 19, 202421.9722.0421.7821.9321.710.50%172,128
Sep 18, 202421.8222.2221.7421.8221.60-0.55%250,622
Sep 17, 202422.0822.1321.8021.9421.72-0.36%179,846
Sep 16, 202422.0322.1821.9222.0221.80-0.05%244,440
Sep 13, 202421.7422.0421.4622.0321.812.37%141,531
Sep 12, 202421.1021.7021.0721.5221.312.18%134,946
Sep 11, 202421.6521.6520.8221.0620.85-3.35%180,247
Sep 10, 202421.7421.8921.6521.7921.570.23%264,752
Sep 9, 202422.0222.1421.7321.7421.52-1.58%350,717
Sep 6, 202422.1422.3822.0022.0921.87-0.14%154,125
Sep 5, 202422.6822.7222.0922.1221.90-1.91%188,789
Sep 4, 202422.2622.5822.0522.5522.331.30%204,140
Sep 3, 202421.9022.3321.9022.2622.040.77%204,694
Aug 30, 202421.8822.1721.8322.0921.871.19%231,251
Aug 29, 202421.5621.8521.2521.8321.611.35%168,672
Aug 28, 202421.4121.6421.3221.5421.330.61%145,325
Aug 27, 202421.4521.4721.1721.4121.20-0.37%177,730
Aug 26, 202421.4321.6021.3121.4921.281.42%188,794
Aug 23, 202421.3121.5521.1221.1920.980.14%179,838
Aug 22, 202421.5521.5521.1421.1620.95-1.40%128,951
Aug 21, 202421.6221.6821.4521.4621.25-0.42%245,493
Aug 20, 202421.3121.5921.1421.5521.341.17%217,430
Aug 19, 202421.1721.4021.1121.3021.090.61%193,479
Aug 16, 202420.4021.5420.4021.1720.964.08%477,244
Aug 15, 202420.2621.2620.1320.3420.144.04%465,641
Aug 14, 202419.6619.7519.4319.5519.360.21%213,784
Aug 13, 202419.3719.5519.0419.5119.321.14%182,199
Aug 12, 202419.4319.4319.2319.2919.10-205,514
Aug 9, 202419.4719.5919.0019.2919.10-0.98%201,088
Aug 8, 202419.6419.8019.3819.4819.29-0.20%142,008
Aug 7, 202419.6419.7419.4019.5219.330.83%156,159
Aug 6, 202419.5419.5619.2519.3619.17-1.68%167,489
Aug 5, 202420.2820.3519.4519.6919.49-4.51%198,866
Aug 2, 202420.5321.0220.5320.6220.41-1.43%156,905
Aug 1, 202421.1521.2920.7920.9220.71-0.95%203,214
Jul 31, 202421.3221.4420.9821.1220.91-1.03%242,316
Jul 30, 202420.8621.4620.8221.3421.132.57%219,984
Jul 29, 202420.8020.8520.6120.8120.600.07%96,966
Jul 26, 202420.8020.9220.6220.7920.580.48%155,789
Jul 25, 202420.2020.8020.2020.6920.482.68%200,034
Jul 24, 202420.3920.5620.1120.1519.95-1.47%177,586
Jul 23, 202420.0220.5719.8620.4520.251.74%250,879
Jul 22, 202419.8220.1619.6720.1019.901.36%205,667
Jul 19, 202420.1920.1919.7519.8319.63-1.44%199,360
Jul 18, 202419.8720.2319.7320.1219.920.35%276,220
Jul 17, 202419.0920.1419.0920.0519.854.97%316,151
Jul 16, 202418.9219.2118.8719.1018.911.76%355,872
Jul 15, 202418.7218.9518.6618.7718.580.54%300,572
Jul 12, 202418.9919.0318.6418.6718.48-0.64%236,609
Jul 11, 202418.2718.8218.1718.7918.604.04%305,399
Jul 10, 202418.0218.1717.9618.0617.880.39%245,746
Jul 9, 202418.0818.1517.8817.9917.81-0.72%379,936
Jul 8, 202418.1118.3718.0118.1217.940.67%246,549
Jul 5, 202418.0018.0517.7418.0017.82-0.28%352,905
Jul 3, 202418.2218.3117.9718.0517.87-1.04%135,461
Jul 2, 202418.3018.3618.1818.2418.06-0.11%212,917
Jul 1, 202418.7518.8118.1718.2618.08-2.67%310,016
Jun 28, 202418.5818.8018.4518.7618.571.57%480,607
Jun 27, 202418.5418.5418.2818.4718.29-0.43%311,831
Jun 26, 202418.5418.5718.4218.5518.37-0.48%180,172
Jun 25, 202418.6818.7318.4418.6418.45-0.48%225,353
Jun 24, 202418.6518.9218.5718.7318.541.02%236,862
Jun 21, 202418.6918.8718.4818.5418.36-0.38%634,582
Jun 20, 202418.7918.8618.5418.6118.42-1.38%162,895
Jun 18, 202418.9719.0318.7618.8718.68-0.37%312,529
Jun 17, 202418.4918.9718.3318.9418.752.10%221,242
Jun 14, 202418.7518.7518.4018.5518.37-2.03%252,130
Jun 13, 202419.5519.5818.7218.9418.53-3.39%267,709