SpartanNash Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	19.53	19.68	19.34	19.67	19.67	1.03%	388,266
Feb 20, 2025	19.20	19.55	19.14	19.47	19.47	1.04%	323,850
Feb 19, 2025	18.86	19.61	18.78	19.27	19.27	-2.48%	397,116
Feb 18, 2025	20.26	20.29	19.72	19.76	19.76	-2.80%	299,154
Feb 14, 2025	20.80	20.97	20.27	20.33	20.33	-2.26%	397,477
Feb 13, 2025	21.00	21.23	20.37	20.80	20.80	-0.81%	484,274
Feb 12, 2025	19.23	21.22	19.07	20.97	20.97	11.36%	599,974
Feb 11, 2025	18.39	18.93	18.35	18.83	18.83	1.73%	295,595
Feb 10, 2025	18.46	18.58	18.27	18.51	18.51	0.82%	218,118
Feb 7, 2025	18.77	18.82	18.32	18.36	18.36	-2.50%	187,361
Feb 6, 2025	18.86	18.94	18.71	18.83	18.83	0.32%	209,664
Feb 5, 2025	18.67	18.77	18.43	18.77	18.77	0.43%	249,490
Feb 4, 2025	18.12	18.73	17.92	18.69	18.69	2.58%	301,254
Feb 3, 2025	17.90	18.27	17.77	18.22	18.22	-0.05%	223,806
Jan 31, 2025	18.34	18.45	18.12	18.23	18.23	-1.19%	219,006
Jan 30, 2025	18.50	18.66	18.32	18.45	18.45	-0.05%	157,192
Jan 29, 2025	18.25	18.47	18.15	18.46	18.46	1.54%	207,190
Jan 28, 2025	18.21	18.49	18.15	18.18	18.18	-0.66%	222,808
Jan 27, 2025	18.06	18.58	18.06	18.30	18.30	2.12%	223,558
Jan 24, 2025	17.74	18.06	17.73	17.92	17.92	0.45%	197,979
Jan 23, 2025	17.73	17.96	17.68	17.84	17.84	0.39%	239,124
Jan 22, 2025	18.08	18.13	17.70	17.77	17.77	-2.63%	237,430
Jan 21, 2025	18.03	18.38	18.03	18.25	18.25	1.33%	203,492
Jan 17, 2025	18.28	18.28	17.99	18.01	18.01	-1.10%	190,955
Jan 16, 2025	18.09	18.31	17.96	18.21	18.21	0.33%	223,727
Jan 15, 2025	18.04	18.28	17.82	18.15	18.15	1.74%	239,520
Jan 14, 2025	17.57	17.87	17.54	17.84	17.84	2.00%	240,602
Jan 13, 2025	17.50	17.59	17.30	17.49	17.49	0.34%	239,654
Jan 10, 2025	18.00	18.12	17.43	17.43	17.43	-3.43%	338,270
Jan 8, 2025	17.97	18.18	17.71	18.05	18.05	0.17%	354,486
Jan 7, 2025	18.00	18.18	17.80	18.02	18.02	0.06%	467,339
Jan 6, 2025	18.17	18.20	17.93	18.01	18.01	-0.94%	321,085
Jan 3, 2025	18.18	18.37	17.95	18.18	18.18	-0.16%	213,843
Jan 2, 2025	18.45	18.65	18.11	18.21	18.21	-0.60%	201,126
Dec 31, 2024	18.03	18.60	17.98	18.32	18.32	1.61%	292,078
Dec 30, 2024	18.23	18.42	17.96	18.03	18.03	-0.99%	249,140
Dec 27, 2024	18.25	18.67	18.17	18.21	18.21	-1.25%	226,593
Dec 26, 2024	18.52	18.58	18.20	18.44	18.44	-0.43%	483,877
Dec 24, 2024	18.35	18.61	18.18	18.52	18.52	0.93%	130,157
Dec 23, 2024	19.33	19.37	18.31	18.35	18.35	-5.41%	481,844
Dec 20, 2024	19.28	19.63	19.25	19.40	19.40	-	1,188,379
Dec 19, 2024	19.33	19.74	19.33	19.40	19.40	0.26%	284,985
Dec 18, 2024	19.51	19.64	19.28	19.35	19.35	-0.31%	303,964
Dec 17, 2024	19.35	19.77	19.33	19.41	19.41	-0.15%	315,287
Dec 16, 2024	19.62	19.67	19.30	19.44	19.44	-0.92%	292,063
Dec 13, 2024	19.50	19.63	19.19	19.62	19.62	-0.30%	206,581
Dec 12, 2024	19.45	19.72	19.25	19.68	19.68	1.08%	215,672
Dec 11, 2024	19.57	19.86	19.43	19.47	19.47	-0.61%	300,106
Dec 10, 2024	19.13	19.81	18.97	19.59	19.59	3.05%	329,304
Dec 9, 2024	18.51	19.21	18.47	19.01	19.01	2.04%	257,175
Dec 6, 2024	19.27	19.27	18.61	18.63	18.42	-2.66%	194,905
Dec 5, 2024	19.15	19.30	18.99	19.14	18.92	-0.21%	180,493
Dec 4, 2024	19.04	19.28	18.89	19.18	18.96	0.47%	190,857
Dec 3, 2024	19.03	19.18	18.83	19.09	18.87	-0.21%	269,241
Dec 2, 2024	19.00	19.17	18.74	19.13	18.91	0.79%	352,055
Nov 29, 2024	19.08	19.11	18.93	18.98	18.77	0.37%	114,458
Nov 27, 2024	18.97	19.28	18.88	18.91	18.70	0.59%	250,574
Nov 26, 2024	19.00	19.03	18.75	18.80	18.59	-1.52%	214,852
Nov 25, 2024	18.80	19.35	18.80	19.09	18.87	1.76%	334,688
Nov 22, 2024	18.74	18.91	18.58	18.76	18.55	0.97%	182,187
Nov 21, 2024	18.15	18.63	18.09	18.58	18.37	2.26%	206,978
Nov 20, 2024	18.07	18.18	17.90	18.17	17.96	-0.27%	155,728
Nov 19, 2024	18.12	18.28	17.95	18.22	18.01	-	164,441
Nov 18, 2024	18.04	18.42	18.04	18.22	18.01	0.83%	228,751
Nov 15, 2024	18.21	18.36	18.02	18.07	17.87	0.28%	319,511
Nov 14, 2024	18.44	18.60	17.88	18.02	17.82	-1.64%	336,507
Nov 13, 2024	18.61	18.83	18.27	18.32	18.11	-1.51%	323,013
Nov 12, 2024	18.49	18.92	18.42	18.60	18.39	0.70%	318,447
Nov 11, 2024	19.00	19.01	18.34	18.47	18.26	-2.48%	378,584
Nov 8, 2024	19.68	19.80	18.80	18.94	18.73	-4.25%	418,441
Nov 7, 2024	21.70	21.81	19.50	19.78	19.56	-12.44%	731,113
Nov 6, 2024	22.55	23.00	22.38	22.59	22.33	3.58%	373,997
Nov 5, 2024	21.26	21.83	21.26	21.81	21.56	2.11%	173,368
Nov 4, 2024	21.13	21.58	21.13	21.36	21.12	0.52%	178,861
Nov 1, 2024	21.33	21.40	21.04	21.25	21.01	1.00%	153,354
Oct 31, 2024	21.19	21.33	21.01	21.04	20.80	-0.57%	181,598
Oct 30, 2024	21.18	21.47	21.12	21.16	20.92	-0.09%	138,522
Oct 29, 2024	21.11	21.22	20.95	21.18	20.94	-0.42%	140,744
Oct 28, 2024	21.28	21.45	21.17	21.27	21.03	0.57%	123,233
Oct 25, 2024	21.49	21.64	21.14	21.15	20.91	-0.80%	144,759
Oct 24, 2024	21.36	21.38	20.99	21.32	21.08	-0.14%	300,453
Oct 23, 2024	21.31	21.40	21.01	21.35	21.11	-0.33%	155,913
Oct 22, 2024	21.57	21.57	21.34	21.42	21.18	-0.37%	166,517
Oct 21, 2024	22.02	22.03	21.50	21.50	21.26	-2.36%	188,937
Oct 18, 2024	22.21	22.29	21.97	22.02	21.77	-1.08%	175,747
Oct 17, 2024	22.34	22.34	21.87	22.26	22.01	0.09%	335,073
Oct 16, 2024	22.29	22.51	22.22	22.24	21.99	0.32%	135,898
Oct 15, 2024	21.59	22.27	21.59	22.17	21.92	3.16%	242,114
Oct 14, 2024	21.48	21.81	21.30	21.49	21.25	0.51%	256,255
Oct 11, 2024	21.12	21.51	21.11	21.38	21.14	1.76%	123,877
Oct 10, 2024	21.05	21.09	20.78	21.01	20.77	-0.19%	176,896
Oct 9, 2024	21.19	21.44	21.03	21.05	20.81	-0.38%	138,520
Oct 8, 2024	20.91	21.14	20.69	21.13	20.89	1.34%	493,376
Oct 7, 2024	21.29	21.29	20.81	20.85	20.61	-2.07%	163,704
Oct 4, 2024	21.37	21.64	21.24	21.29	21.05	0.38%	189,554
Oct 3, 2024	21.95	22.08	21.18	21.21	20.97	-3.63%	206,641
Oct 2, 2024	22.51	22.62	21.98	22.01	21.76	-2.52%	145,122
Oct 1, 2024	22.35	22.73	22.25	22.58	22.33	0.76%	170,744
Sep 30, 2024	22.20	22.50	22.20	22.41	22.16	0.76%	234,575
Sep 27, 2024	22.50	22.70	22.19	22.24	21.99	-0.27%	264,422