SpartanNash Company (SPTN)
Sep 22, 2025 - SPTN was delisted (reason: acquired by C&S Wholesale Grocers)
26.90
+0.44 (1.66%)
Inactive · Last trade price on Sep 19, 2025
SpartanNash Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26.90 | 27.07 | 26.83 | 26.90 | 26.90 | 1.66% | 3,796,470 |
| Sep 18, 2025 | 26.30 | 26.48 | 26.27 | 26.46 | 26.46 | 0.30% | 1,383,562 |
| Sep 17, 2025 | 26.45 | 26.53 | 26.30 | 26.38 | 26.38 | -0.38% | 537,624 |
| Sep 16, 2025 | 26.25 | 26.58 | 26.24 | 26.48 | 26.48 | 0.72% | 1,240,148 |
| Sep 15, 2025 | 26.40 | 26.40 | 26.14 | 26.29 | 26.29 | -0.72% | 711,649 |
| Sep 12, 2025 | 26.45 | 26.50 | 26.45 | 26.48 | 26.26 | -0.11% | 504,965 |
| Sep 11, 2025 | 26.54 | 26.59 | 26.47 | 26.51 | 26.29 | -0.26% | 809,970 |
| Sep 10, 2025 | 26.69 | 26.69 | 26.55 | 26.58 | 26.36 | -0.45% | 839,856 |
| Sep 9, 2025 | 26.80 | 26.83 | 26.69 | 26.70 | 26.48 | -0.37% | 1,228,038 |
| Sep 8, 2025 | 26.82 | 26.84 | 26.78 | 26.80 | 26.58 | -0.07% | 581,048 |
| Sep 5, 2025 | 26.81 | 26.86 | 26.78 | 26.82 | 26.60 | 0.04% | 580,003 |
| Sep 4, 2025 | 26.87 | 26.89 | 26.80 | 26.81 | 26.59 | -0.19% | 489,592 |
| Sep 3, 2025 | 26.83 | 26.87 | 26.82 | 26.86 | 26.64 | 0.11% | 402,053 |
| Sep 2, 2025 | 26.80 | 26.87 | 26.80 | 26.83 | 26.61 | 0.11% | 421,319 |
| Aug 29, 2025 | 26.82 | 26.86 | 26.79 | 26.80 | 26.58 | -0.04% | 467,863 |
| Aug 28, 2025 | 26.77 | 26.83 | 26.77 | 26.81 | 26.59 | 0.04% | 502,932 |
| Aug 27, 2025 | 26.72 | 26.83 | 26.72 | 26.80 | 26.58 | 0.07% | 589,304 |
| Aug 26, 2025 | 26.64 | 26.80 | 26.64 | 26.78 | 26.56 | 0.41% | 838,489 |
| Aug 25, 2025 | 26.68 | 26.68 | 26.62 | 26.67 | 26.45 | - | 561,304 |
| Aug 22, 2025 | 26.60 | 26.70 | 26.60 | 26.67 | 26.45 | 0.19% | 823,231 |
| Aug 21, 2025 | 26.57 | 26.65 | 26.54 | 26.62 | 26.40 | 0.19% | 1,129,349 |
| Aug 20, 2025 | 26.59 | 26.65 | 26.57 | 26.57 | 26.35 | -0.11% | 785,099 |
| Aug 19, 2025 | 26.70 | 26.71 | 26.55 | 26.60 | 26.38 | - | 1,136,499 |
| Aug 18, 2025 | 26.54 | 26.70 | 26.52 | 26.60 | 26.38 | 0.30% | 1,439,694 |
| Aug 15, 2025 | 26.53 | 26.57 | 26.52 | 26.52 | 26.30 | -0.04% | 1,172,023 |
| Aug 14, 2025 | 26.58 | 26.58 | 26.51 | 26.53 | 26.31 | -0.11% | 572,632 |
| Aug 13, 2025 | 26.57 | 26.57 | 26.54 | 26.56 | 26.34 | - | 834,903 |
| Aug 12, 2025 | 26.52 | 26.59 | 26.52 | 26.56 | 26.34 | -0.08% | 1,022,518 |
| Aug 11, 2025 | 26.54 | 26.61 | 26.53 | 26.58 | 26.36 | 0.11% | 453,745 |
| Aug 8, 2025 | 26.60 | 26.63 | 26.54 | 26.55 | 26.33 | -0.04% | 401,445 |
| Aug 7, 2025 | 26.55 | 26.63 | 26.54 | 26.56 | 26.34 | 0.04% | 620,429 |
| Aug 6, 2025 | 26.56 | 26.62 | 26.54 | 26.55 | 26.33 | 0.15% | 489,306 |
| Aug 5, 2025 | 26.57 | 26.57 | 26.49 | 26.51 | 26.29 | -0.08% | 507,639 |
| Aug 4, 2025 | 26.57 | 26.58 | 26.49 | 26.53 | 26.31 | - | 554,565 |
| Aug 1, 2025 | 26.52 | 26.59 | 26.49 | 26.53 | 26.31 | -0.04% | 652,331 |
| Jul 31, 2025 | 26.52 | 26.58 | 26.50 | 26.54 | 26.32 | 0.11% | 830,337 |
| Jul 30, 2025 | 26.58 | 26.63 | 26.50 | 26.51 | 26.29 | -0.26% | 704,646 |
| Jul 29, 2025 | 26.59 | 26.59 | 26.55 | 26.58 | 26.36 | 0.11% | 645,256 |
| Jul 28, 2025 | 26.54 | 26.60 | 26.54 | 26.55 | 26.33 | 0.04% | 730,769 |
| Jul 25, 2025 | 26.58 | 26.63 | 26.53 | 26.54 | 26.32 | -0.15% | 915,179 |
| Jul 24, 2025 | 26.59 | 26.63 | 26.53 | 26.58 | 26.36 | -0.04% | 1,347,528 |
| Jul 23, 2025 | 26.60 | 26.65 | 26.56 | 26.59 | 26.37 | 0.04% | 1,345,190 |
| Jul 22, 2025 | 26.58 | 26.63 | 26.56 | 26.58 | 26.36 | 0.04% | 440,961 |
| Jul 21, 2025 | 26.62 | 26.63 | 26.56 | 26.57 | 26.35 | - | 625,968 |
| Jul 18, 2025 | 26.61 | 26.65 | 26.56 | 26.57 | 26.35 | 0.04% | 513,781 |
| Jul 17, 2025 | 26.55 | 26.64 | 26.53 | 26.56 | 26.34 | -0.04% | 501,577 |
| Jul 16, 2025 | 26.52 | 26.57 | 26.50 | 26.57 | 26.35 | 0.23% | 588,762 |
| Jul 15, 2025 | 26.60 | 26.61 | 26.50 | 26.51 | 26.29 | -0.19% | 676,579 |
| Jul 14, 2025 | 26.56 | 26.62 | 26.55 | 26.56 | 26.34 | -0.04% | 486,697 |
| Jul 11, 2025 | 26.54 | 26.69 | 26.54 | 26.57 | 26.35 | 0.08% | 523,421 |