SpartanNash Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	18.07	18.18	17.90	18.17	18.17	-0.27%	155,728
Nov 19, 2024	18.12	18.28	17.95	18.22	18.22	-	164,441
Nov 18, 2024	18.04	18.42	18.04	18.22	18.22	0.83%	228,751
Nov 15, 2024	18.21	18.36	18.02	18.07	18.07	0.28%	319,511
Nov 14, 2024	18.44	18.60	17.88	18.02	18.02	-1.64%	336,507
Nov 13, 2024	18.61	18.83	18.27	18.32	18.32	-1.51%	323,013
Nov 12, 2024	18.49	18.92	18.42	18.60	18.60	0.70%	318,447
Nov 11, 2024	19.00	19.01	18.34	18.47	18.47	-2.48%	378,584
Nov 8, 2024	19.68	19.80	18.80	18.94	18.94	-4.25%	418,441
Nov 7, 2024	21.70	21.81	19.50	19.78	19.78	-12.44%	731,113
Nov 6, 2024	22.55	23.00	22.38	22.59	22.59	3.58%	373,997
Nov 5, 2024	21.26	21.83	21.26	21.81	21.81	2.11%	173,368
Nov 4, 2024	21.13	21.58	21.13	21.36	21.36	0.52%	178,861
Nov 1, 2024	21.33	21.40	21.04	21.25	21.25	1.00%	153,354
Oct 31, 2024	21.19	21.33	21.01	21.04	21.04	-0.57%	181,598
Oct 30, 2024	21.18	21.47	21.12	21.16	21.16	-0.09%	138,522
Oct 29, 2024	21.11	21.22	20.95	21.18	21.18	-0.42%	140,744
Oct 28, 2024	21.28	21.45	21.17	21.27	21.27	0.57%	123,233
Oct 25, 2024	21.49	21.64	21.14	21.15	21.15	-0.80%	144,759
Oct 24, 2024	21.36	21.38	20.99	21.32	21.32	-0.14%	300,453
Oct 23, 2024	21.31	21.40	21.01	21.35	21.35	-0.33%	155,913
Oct 22, 2024	21.57	21.57	21.34	21.42	21.42	-0.37%	166,517
Oct 21, 2024	22.02	22.03	21.50	21.50	21.50	-2.36%	188,937
Oct 18, 2024	22.21	22.29	21.97	22.02	22.02	-1.08%	175,747
Oct 17, 2024	22.34	22.34	21.87	22.26	22.26	0.09%	335,073
Oct 16, 2024	22.29	22.51	22.22	22.24	22.24	0.32%	135,898
Oct 15, 2024	21.59	22.27	21.59	22.17	22.17	3.16%	242,114
Oct 14, 2024	21.48	21.81	21.30	21.49	21.49	0.51%	256,255
Oct 11, 2024	21.12	21.51	21.11	21.38	21.38	1.76%	123,877
Oct 10, 2024	21.05	21.09	20.78	21.01	21.01	-0.19%	176,896
Oct 9, 2024	21.19	21.44	21.03	21.05	21.05	-0.38%	138,520
Oct 8, 2024	20.91	21.14	20.69	21.13	21.13	1.34%	493,376
Oct 7, 2024	21.29	21.29	20.81	20.85	20.85	-2.07%	163,704
Oct 4, 2024	21.37	21.64	21.24	21.29	21.29	0.38%	189,554
Oct 3, 2024	21.95	22.08	21.18	21.21	21.21	-3.63%	206,641
Oct 2, 2024	22.51	22.62	21.98	22.01	22.01	-2.52%	145,122
Oct 1, 2024	22.35	22.73	22.25	22.58	22.58	0.76%	170,744
Sep 30, 2024	22.20	22.50	22.20	22.41	22.41	0.76%	234,575
Sep 27, 2024	22.50	22.70	22.19	22.24	22.24	-0.27%	264,422
Sep 26, 2024	22.20	22.50	21.92	22.30	22.30	1.55%	211,567
Sep 25, 2024	21.97	22.03	21.70	21.96	21.96	0.27%	214,153
Sep 24, 2024	21.66	21.97	21.44	21.90	21.90	1.67%	275,964
Sep 23, 2024	21.53	21.67	21.42	21.54	21.54	-0.55%	172,832
Sep 20, 2024	21.62	22.04	21.61	21.66	21.44	-1.23%	1,158,953
Sep 19, 2024	21.97	22.04	21.78	21.93	21.71	0.50%	172,128
Sep 18, 2024	21.82	22.22	21.74	21.82	21.60	-0.55%	250,622
Sep 17, 2024	22.08	22.13	21.80	21.94	21.72	-0.36%	179,846
Sep 16, 2024	22.03	22.18	21.92	22.02	21.80	-0.05%	244,440
Sep 13, 2024	21.74	22.04	21.46	22.03	21.81	2.37%	141,531
Sep 12, 2024	21.10	21.70	21.07	21.52	21.31	2.18%	134,946
Sep 11, 2024	21.65	21.65	20.82	21.06	20.85	-3.35%	180,247
Sep 10, 2024	21.74	21.89	21.65	21.79	21.57	0.23%	264,752
Sep 9, 2024	22.02	22.14	21.73	21.74	21.52	-1.58%	350,717
Sep 6, 2024	22.14	22.38	22.00	22.09	21.87	-0.14%	154,125
Sep 5, 2024	22.68	22.72	22.09	22.12	21.90	-1.91%	188,789
Sep 4, 2024	22.26	22.58	22.05	22.55	22.33	1.30%	204,140
Sep 3, 2024	21.90	22.33	21.90	22.26	22.04	0.77%	204,694
Aug 30, 2024	21.88	22.17	21.83	22.09	21.87	1.19%	231,251
Aug 29, 2024	21.56	21.85	21.25	21.83	21.61	1.35%	168,672
Aug 28, 2024	21.41	21.64	21.32	21.54	21.33	0.61%	145,325
Aug 27, 2024	21.45	21.47	21.17	21.41	21.20	-0.37%	177,730
Aug 26, 2024	21.43	21.60	21.31	21.49	21.28	1.42%	188,794
Aug 23, 2024	21.31	21.55	21.12	21.19	20.98	0.14%	179,838
Aug 22, 2024	21.55	21.55	21.14	21.16	20.95	-1.40%	128,951
Aug 21, 2024	21.62	21.68	21.45	21.46	21.25	-0.42%	245,493
Aug 20, 2024	21.31	21.59	21.14	21.55	21.34	1.17%	217,430
Aug 19, 2024	21.17	21.40	21.11	21.30	21.09	0.61%	193,479
Aug 16, 2024	20.40	21.54	20.40	21.17	20.96	4.08%	477,244
Aug 15, 2024	20.26	21.26	20.13	20.34	20.14	4.04%	465,641
Aug 14, 2024	19.66	19.75	19.43	19.55	19.36	0.21%	213,784
Aug 13, 2024	19.37	19.55	19.04	19.51	19.32	1.14%	182,199
Aug 12, 2024	19.43	19.43	19.23	19.29	19.10	-	205,514
Aug 9, 2024	19.47	19.59	19.00	19.29	19.10	-0.98%	201,088
Aug 8, 2024	19.64	19.80	19.38	19.48	19.29	-0.20%	142,008
Aug 7, 2024	19.64	19.74	19.40	19.52	19.33	0.83%	156,159
Aug 6, 2024	19.54	19.56	19.25	19.36	19.17	-1.68%	167,489
Aug 5, 2024	20.28	20.35	19.45	19.69	19.49	-4.51%	198,866
Aug 2, 2024	20.53	21.02	20.53	20.62	20.41	-1.43%	156,905
Aug 1, 2024	21.15	21.29	20.79	20.92	20.71	-0.95%	203,214
Jul 31, 2024	21.32	21.44	20.98	21.12	20.91	-1.03%	242,316
Jul 30, 2024	20.86	21.46	20.82	21.34	21.13	2.57%	219,984
Jul 29, 2024	20.80	20.85	20.61	20.81	20.60	0.07%	96,966
Jul 26, 2024	20.80	20.92	20.62	20.79	20.58	0.48%	155,789
Jul 25, 2024	20.20	20.80	20.20	20.69	20.48	2.68%	200,034
Jul 24, 2024	20.39	20.56	20.11	20.15	19.95	-1.47%	177,586
Jul 23, 2024	20.02	20.57	19.86	20.45	20.25	1.74%	250,879
Jul 22, 2024	19.82	20.16	19.67	20.10	19.90	1.36%	205,667
Jul 19, 2024	20.19	20.19	19.75	19.83	19.63	-1.44%	199,360
Jul 18, 2024	19.87	20.23	19.73	20.12	19.92	0.35%	276,220
Jul 17, 2024	19.09	20.14	19.09	20.05	19.85	4.97%	316,151
Jul 16, 2024	18.92	19.21	18.87	19.10	18.91	1.76%	355,872
Jul 15, 2024	18.72	18.95	18.66	18.77	18.58	0.54%	300,572
Jul 12, 2024	18.99	19.03	18.64	18.67	18.48	-0.64%	236,609
Jul 11, 2024	18.27	18.82	18.17	18.79	18.60	4.04%	305,399
Jul 10, 2024	18.02	18.17	17.96	18.06	17.88	0.39%	245,746
Jul 9, 2024	18.08	18.15	17.88	17.99	17.81	-0.72%	379,936
Jul 8, 2024	18.11	18.37	18.01	18.12	17.94	0.67%	246,549
Jul 5, 2024	18.00	18.05	17.74	18.00	17.82	-0.28%	352,905
Jul 3, 2024	18.22	18.31	17.97	18.05	17.87	-1.04%	135,461
Jul 2, 2024	18.30	18.36	18.18	18.24	18.06	-0.11%	212,917