Skip to main content
SpartanNash Company (SPTN)
NASDAQ: SPTN · Real-Time Price · USD
18.44
+0.03 (0.16%)
At close: Jun 6, 2025, 4:00 PM
18.31
-0.13 (-0.70%)
After-hours: Jun 6, 2025, 4:05 PM EDT

SpartanNash Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202518.4118.4218.2418.41--315,728
Jun 5, 202518.4118.6518.2218.4118.410.05%271,563
Jun 4, 202518.7818.8118.2418.4018.40-2.18%277,196
Jun 3, 202519.1019.1018.4018.8118.81-1.31%383,936
Jun 2, 202519.3419.5118.8219.0619.06-2.06%493,008
May 30, 202521.3221.4319.4619.4619.46-9.24%732,933
May 29, 202518.6521.6218.6521.4421.4410.06%1,006,897
May 28, 202519.4519.6919.4219.4819.48-0.31%263,267
May 27, 202518.9519.5918.9319.5419.543.88%284,800
May 23, 202518.9219.0618.8018.8118.81-0.79%243,264
May 22, 202519.3719.5118.9318.9618.96-2.47%254,426
May 21, 202519.7619.7619.2719.4419.44-2.80%277,199
May 20, 202519.7020.0219.6920.0020.001.32%257,764
May 19, 202519.7519.9519.6119.7419.74-0.50%228,676
May 16, 202519.3919.9719.3919.8419.842.06%428,727
May 15, 202518.9019.4418.8019.4419.443.74%365,263
May 14, 202518.9019.0518.5118.7418.74-1.47%442,768
May 13, 202519.1319.3119.0019.0219.02-0.42%195,318
May 12, 202519.2719.3218.8619.1019.10-214,849
May 9, 202519.0719.3918.8719.1019.10-0.05%198,491
May 8, 202519.1819.1818.6519.1119.112.14%332,515
May 7, 202519.1819.2318.5918.7118.71-2.04%311,693
May 6, 202519.2919.3019.0119.1019.10-1.19%232,485
May 5, 202519.4219.5719.2319.3319.33-0.92%221,331
May 2, 202519.7419.8219.4819.5119.51-1.12%189,663
May 1, 202520.0820.0819.4419.7319.73-0.55%271,764
Apr 30, 202519.9820.2319.7919.8419.84-0.75%413,487
Apr 29, 202519.6820.0519.6819.9919.991.01%257,911
Apr 28, 202519.9520.0419.7019.7919.79-0.85%178,149
Apr 25, 202520.3620.3619.7019.9619.96-2.35%201,804
Apr 24, 202520.4020.5020.1620.4420.44-0.39%231,719
Apr 23, 202520.8520.8520.3320.5220.52-1.06%318,488
Apr 22, 202520.3020.8420.3020.7420.743.13%348,232
Apr 21, 202519.7820.1719.7020.1120.111.62%221,495
Apr 17, 202519.4619.8419.4619.7919.791.38%251,416
Apr 16, 202519.4519.6719.3319.5219.520.93%298,883
Apr 15, 202519.6919.6919.2819.3419.34-2.13%210,186
Apr 14, 202519.5520.0119.5519.7619.761.54%225,605
Apr 11, 202519.1719.5318.9019.4619.461.94%341,823
Apr 10, 202519.1819.5618.8319.0919.09-0.57%324,943
Apr 9, 202518.5819.7618.5819.2019.201.64%289,353
Apr 8, 202519.5519.9718.7818.8918.89-2.98%329,578
Apr 7, 202519.5720.0919.2219.4719.47-3.52%339,754
Apr 4, 202520.1920.6319.8720.1820.18-1.90%294,909
Apr 3, 202520.5220.8620.2020.5720.57-0.05%295,490
Apr 2, 202520.5920.7320.3220.5820.58-0.58%183,944
Apr 1, 202520.2520.7620.1220.7020.702.17%243,361
Mar 31, 202520.0320.3419.9720.2620.261.15%209,769
Mar 28, 202520.1220.2119.7520.0320.03-0.10%142,642
Mar 27, 202520.0120.2119.9220.0520.050.70%326,029