Skip to main content
logo
SpartanNash Company (SPTN)
NASDAQ: SPTN · Real-Time Price · USD
26.59
+0.02 (0.06%)
At close: Jul 22, 2025, 4:00 PM
26.58
-0.01 (-0.02%)
After-hours: Jul 22, 2025, 6:55 PM EDT

SpartanNash Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202526.5826.6326.5626.5826.580.04%440,960
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
Jun 11, 202518.7818.8318.0518.0917.87-3.37%330,258
Jun 10, 202518.8219.2818.6818.7218.49-370,568
Jun 9, 202518.5118.7818.4218.7218.491.52%292,126
Jun 6, 202518.5118.6118.2418.4418.210.16%424,018
Jun 5, 202518.4118.6518.2218.4118.180.05%271,563
Jun 4, 202518.7818.8118.2418.4018.17-2.18%277,196
Jun 3, 202519.1019.1018.4018.8118.58-1.31%383,936
Jun 2, 202519.3419.5118.8219.0618.83-2.06%493,008
May 30, 202521.3221.4319.4619.4619.22-9.24%732,933
May 29, 202518.6521.6218.6521.4421.1810.06%1,006,897
May 28, 202519.4519.6919.4219.4819.24-0.31%263,267
May 27, 202518.9519.5918.9319.5419.303.88%284,800
May 23, 202518.9219.0618.8018.8118.58-0.79%243,264
May 22, 202519.3719.5118.9318.9618.73-2.47%254,426
May 21, 202519.7619.7619.2719.4419.20-2.80%277,199
May 20, 202519.7020.0219.6920.0019.751.32%257,764
May 19, 202519.7519.9519.6119.7419.50-0.50%228,676
May 16, 202519.3919.9719.3919.8419.602.06%428,727
May 15, 202518.9019.4418.8019.4419.203.74%365,263
May 14, 202518.9019.0518.5118.7418.51-1.47%442,768
May 13, 202519.1319.3119.0019.0218.79-0.42%195,318
May 12, 202519.2719.3218.8619.1018.86-214,849
May 9, 202519.0719.3918.8719.1018.86-0.05%198,491