Skip to main content
logo
SpartanNash Company (SPTN)
NASDAQ: SPTN · Real-Time Price · USD
26.67
+0.05 (0.19%)
At close: Aug 22, 2025, 4:00 PM
26.87
+0.20 (0.75%)
After-hours: Aug 22, 2025, 6:58 PM EDT

SpartanNash Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202526.6026.7026.6026.6726.670.19%823,230
Aug 21, 202526.5726.6526.5426.6226.620.19%1,129,349
Aug 20, 202526.5926.6526.5726.5726.57-0.11%785,099
Aug 19, 202526.7026.7126.5526.6026.60-1,136,499
Aug 18, 202526.5426.7026.5226.6026.600.30%1,439,694
Aug 15, 202526.5326.5726.5226.5226.52-0.04%1,172,023
Aug 14, 202526.5826.5826.5126.5326.53-0.11%572,632
Aug 13, 202526.5726.5726.5426.5626.56-834,903
Aug 12, 202526.5226.5926.5226.5626.56-0.08%1,022,518
Aug 11, 202526.5426.6126.5326.5826.580.11%453,745
Aug 8, 202526.6026.6326.5426.5526.55-0.04%401,445
Aug 7, 202526.5526.6326.5426.5626.560.04%620,429
Aug 6, 202526.5626.6226.5426.5526.550.15%489,306
Aug 5, 202526.5726.5726.4926.5126.51-0.08%507,639
Aug 4, 202526.5726.5826.4926.5326.53-554,565
Aug 1, 202526.5226.5926.4926.5326.53-0.04%652,331
Jul 31, 202526.5226.5826.5026.5426.540.11%830,337
Jul 30, 202526.5826.6326.5026.5126.51-0.26%704,646
Jul 29, 202526.5926.5926.5526.5826.580.11%645,256
Jul 28, 202526.5426.6026.5426.5526.550.04%730,769
Jul 25, 202526.5826.6326.5326.5426.54-0.15%915,179
Jul 24, 202526.5926.6326.5326.5826.58-0.04%1,347,528
Jul 23, 202526.6026.6526.5626.5926.590.04%1,345,190
Jul 22, 202526.5826.6326.5626.5826.580.04%440,961
Jul 21, 202526.6226.6326.5626.5726.57-625,968
Jul 18, 202526.6126.6526.5626.5726.570.04%513,781
Jul 17, 202526.5526.6426.5326.5626.56-0.04%501,577
Jul 16, 202526.5226.5726.5026.5726.570.23%588,762
Jul 15, 202526.6026.6126.5026.5126.51-0.19%676,579
Jul 14, 202526.5626.6226.5526.5626.56-0.04%486,697
Jul 11, 202526.5426.6926.5426.5726.570.08%523,421
Jul 10, 202526.5326.5726.5226.5526.55-654,926
Jul 9, 202526.5426.5826.5126.5526.550.04%735,283
Jul 8, 202526.5726.5726.5026.5426.540.08%842,572
Jul 7, 202526.5726.5826.5026.5226.52-0.30%709,498
Jul 3, 202526.5426.6026.4926.6026.600.23%955,500
Jul 2, 202526.5026.5926.4826.5426.540.15%836,312
Jul 1, 202526.4726.5726.4326.5026.500.04%1,204,250
Jun 30, 202526.5126.5126.4326.4926.49-0.08%1,154,532
Jun 27, 202526.4226.5626.3726.5126.510.42%1,558,876
Jun 26, 202526.4526.5126.4026.4026.40-0.15%1,660,662
Jun 25, 202526.4626.5326.4026.4426.44-0.04%1,179,181
Jun 24, 202526.5026.5126.4026.4526.45-0.45%4,542,808
Jun 23, 202526.3226.6526.2626.5726.5750.62%9,134,248
Jun 20, 202518.0518.1717.5517.6417.64-1.78%1,283,114
Jun 18, 202517.7518.2717.7017.9617.961.01%438,361
Jun 17, 202517.8318.1317.6617.7817.78-1.17%363,234
Jun 16, 202517.7318.1717.6217.9917.992.10%343,403
Jun 13, 202517.9018.0217.5917.6217.62-3.24%278,984
Jun 12, 202518.0918.2817.7818.2117.990.66%341,335