SpartanNash Company (SPTN)
NASDAQ: SPTN · Real-Time Price · USD
26.40
-0.04 (-0.15%)
Jun 26, 2025, 4:00 PM - Market closed
SpartanNash Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 26.45 | 26.51 | 26.40 | 26.40 | 26.40 | -0.15% | 1,660,662 |
| Jun 25, 2025 | 26.46 | 26.53 | 26.40 | 26.44 | 26.44 | -0.04% | 1,179,181 |
| Jun 24, 2025 | 26.50 | 26.51 | 26.40 | 26.45 | 26.45 | -0.45% | 4,542,808 |
| Jun 23, 2025 | 26.32 | 26.65 | 26.26 | 26.57 | 26.57 | 50.62% | 9,134,248 |
| Jun 20, 2025 | 18.05 | 18.17 | 17.55 | 17.64 | 17.64 | -1.78% | 1,283,114 |
| Jun 18, 2025 | 17.75 | 18.27 | 17.70 | 17.96 | 17.96 | 1.01% | 438,361 |
| Jun 17, 2025 | 17.83 | 18.13 | 17.66 | 17.78 | 17.78 | -1.17% | 363,234 |
| Jun 16, 2025 | 17.73 | 18.17 | 17.62 | 17.99 | 17.99 | 2.10% | 343,403 |
| Jun 13, 2025 | 17.90 | 18.02 | 17.59 | 17.62 | 17.62 | -3.24% | 278,984 |
| Jun 12, 2025 | 18.09 | 18.28 | 17.78 | 18.21 | 17.99 | 0.66% | 341,335 |
| Jun 11, 2025 | 18.78 | 18.83 | 18.05 | 18.09 | 17.87 | -3.37% | 330,258 |
| Jun 10, 2025 | 18.82 | 19.28 | 18.68 | 18.72 | 18.49 | - | 370,568 |
| Jun 9, 2025 | 18.51 | 18.78 | 18.42 | 18.72 | 18.49 | 1.52% | 292,126 |
| Jun 6, 2025 | 18.51 | 18.61 | 18.24 | 18.44 | 18.21 | 0.16% | 424,018 |
| Jun 5, 2025 | 18.41 | 18.65 | 18.22 | 18.41 | 18.18 | 0.05% | 271,563 |
| Jun 4, 2025 | 18.78 | 18.81 | 18.24 | 18.40 | 18.17 | -2.18% | 277,196 |
| Jun 3, 2025 | 19.10 | 19.10 | 18.40 | 18.81 | 18.58 | -1.31% | 383,936 |
| Jun 2, 2025 | 19.34 | 19.51 | 18.82 | 19.06 | 18.83 | -2.06% | 493,008 |
| May 30, 2025 | 21.32 | 21.43 | 19.46 | 19.46 | 19.22 | -9.24% | 732,933 |
| May 29, 2025 | 18.65 | 21.62 | 18.65 | 21.44 | 21.18 | 10.06% | 1,006,897 |
| May 28, 2025 | 19.45 | 19.69 | 19.42 | 19.48 | 19.24 | -0.31% | 263,267 |
| May 27, 2025 | 18.95 | 19.59 | 18.93 | 19.54 | 19.30 | 3.88% | 284,800 |
| May 23, 2025 | 18.92 | 19.06 | 18.80 | 18.81 | 18.58 | -0.79% | 243,264 |
| May 22, 2025 | 19.37 | 19.51 | 18.93 | 18.96 | 18.73 | -2.47% | 254,426 |
| May 21, 2025 | 19.76 | 19.76 | 19.27 | 19.44 | 19.20 | -2.80% | 277,199 |
| May 20, 2025 | 19.70 | 20.02 | 19.69 | 20.00 | 19.75 | 1.32% | 257,764 |
| May 19, 2025 | 19.75 | 19.95 | 19.61 | 19.74 | 19.50 | -0.50% | 228,676 |
| May 16, 2025 | 19.39 | 19.97 | 19.39 | 19.84 | 19.60 | 2.06% | 428,727 |
| May 15, 2025 | 18.90 | 19.44 | 18.80 | 19.44 | 19.20 | 3.74% | 365,263 |
| May 14, 2025 | 18.90 | 19.05 | 18.51 | 18.74 | 18.51 | -1.47% | 442,768 |
| May 13, 2025 | 19.13 | 19.31 | 19.00 | 19.02 | 18.79 | -0.42% | 195,318 |
| May 12, 2025 | 19.27 | 19.32 | 18.86 | 19.10 | 18.86 | - | 214,849 |
| May 9, 2025 | 19.07 | 19.39 | 18.87 | 19.10 | 18.86 | -0.05% | 198,491 |
| May 8, 2025 | 19.18 | 19.18 | 18.65 | 19.11 | 18.87 | 2.14% | 332,515 |
| May 7, 2025 | 19.18 | 19.23 | 18.59 | 18.71 | 18.48 | -2.04% | 311,693 |
| May 6, 2025 | 19.29 | 19.30 | 19.01 | 19.10 | 18.86 | -1.19% | 232,485 |
| May 5, 2025 | 19.42 | 19.57 | 19.23 | 19.33 | 19.09 | -0.92% | 221,331 |
| May 2, 2025 | 19.74 | 19.82 | 19.48 | 19.51 | 19.27 | -1.12% | 189,663 |
| May 1, 2025 | 20.08 | 20.08 | 19.44 | 19.73 | 19.49 | -0.55% | 271,764 |
| Apr 30, 2025 | 19.98 | 20.23 | 19.79 | 19.84 | 19.60 | -0.75% | 413,487 |
| Apr 29, 2025 | 19.68 | 20.05 | 19.68 | 19.99 | 19.74 | 1.01% | 257,911 |
| Apr 28, 2025 | 19.95 | 20.04 | 19.70 | 19.79 | 19.55 | -0.85% | 178,149 |
| Apr 25, 2025 | 20.36 | 20.36 | 19.70 | 19.96 | 19.71 | -2.35% | 201,804 |
| Apr 24, 2025 | 20.40 | 20.50 | 20.16 | 20.44 | 20.19 | -0.39% | 231,719 |
| Apr 23, 2025 | 20.85 | 20.85 | 20.33 | 20.52 | 20.27 | -1.06% | 318,488 |
| Apr 22, 2025 | 20.30 | 20.84 | 20.30 | 20.74 | 20.48 | 3.13% | 348,232 |
| Apr 21, 2025 | 19.78 | 20.17 | 19.70 | 20.11 | 19.86 | 1.62% | 221,495 |
| Apr 17, 2025 | 19.46 | 19.84 | 19.46 | 19.79 | 19.55 | 1.38% | 251,416 |
| Apr 16, 2025 | 19.45 | 19.67 | 19.33 | 19.52 | 19.28 | 0.93% | 298,883 |
| Apr 15, 2025 | 19.69 | 19.69 | 19.28 | 19.34 | 19.10 | -2.13% | 210,186 |