SpartanNash Company (SPTN)
NASDAQ: SPTN · Real-Time Price · USD
20.57
-0.17 (-0.84%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SpartanNash Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.85 | 20.85 | 20.33 | 20.52 | 20.52 | -1.06% | 318,488 |
| Apr 22, 2025 | 20.30 | 20.84 | 20.30 | 20.74 | 20.74 | 3.13% | 348,232 |
| Apr 21, 2025 | 19.78 | 20.17 | 19.70 | 20.11 | 20.11 | 1.62% | 221,495 |
| Apr 17, 2025 | 19.46 | 19.84 | 19.46 | 19.79 | 19.79 | 1.38% | 251,416 |
| Apr 16, 2025 | 19.45 | 19.67 | 19.33 | 19.52 | 19.52 | 0.93% | 298,883 |
| Apr 15, 2025 | 19.69 | 19.69 | 19.28 | 19.34 | 19.34 | -2.13% | 210,186 |
| Apr 14, 2025 | 19.55 | 20.01 | 19.55 | 19.76 | 19.76 | 1.54% | 225,605 |
| Apr 11, 2025 | 19.17 | 19.53 | 18.90 | 19.46 | 19.46 | 1.94% | 341,823 |
| Apr 10, 2025 | 19.18 | 19.56 | 18.83 | 19.09 | 19.09 | -0.57% | 324,943 |
| Apr 9, 2025 | 18.58 | 19.76 | 18.58 | 19.20 | 19.20 | 1.64% | 289,353 |
| Apr 8, 2025 | 19.55 | 19.97 | 18.78 | 18.89 | 18.89 | -2.98% | 329,578 |
| Apr 7, 2025 | 19.57 | 20.09 | 19.22 | 19.47 | 19.47 | -3.52% | 339,754 |
| Apr 4, 2025 | 20.19 | 20.63 | 19.87 | 20.18 | 20.18 | -1.90% | 294,909 |
| Apr 3, 2025 | 20.52 | 20.86 | 20.20 | 20.57 | 20.57 | -0.05% | 295,490 |
| Apr 2, 2025 | 20.59 | 20.73 | 20.32 | 20.58 | 20.58 | -0.58% | 183,944 |
| Apr 1, 2025 | 20.25 | 20.76 | 20.12 | 20.70 | 20.70 | 2.17% | 243,361 |
| Mar 31, 2025 | 20.03 | 20.34 | 19.97 | 20.26 | 20.26 | 1.15% | 209,769 |
| Mar 28, 2025 | 20.12 | 20.21 | 19.75 | 20.03 | 20.03 | -0.10% | 142,642 |
| Mar 27, 2025 | 20.01 | 20.21 | 19.92 | 20.05 | 20.05 | 0.70% | 326,029 |
| Mar 26, 2025 | 19.59 | 19.95 | 19.46 | 19.91 | 19.91 | 2.84% | 186,463 |
| Mar 25, 2025 | 19.54 | 19.67 | 19.36 | 19.36 | 19.36 | -0.97% | 306,203 |
| Mar 24, 2025 | 19.65 | 19.78 | 19.33 | 19.55 | 19.55 | -0.36% | 210,234 |
| Mar 21, 2025 | 19.91 | 20.00 | 19.51 | 19.62 | 19.62 | -2.44% | 850,729 |
| Mar 20, 2025 | 19.86 | 20.12 | 19.75 | 20.11 | 19.89 | 0.05% | 339,585 |
| Mar 19, 2025 | 20.35 | 20.44 | 19.86 | 20.10 | 19.88 | -1.33% | 292,666 |
| Mar 18, 2025 | 20.29 | 20.44 | 20.20 | 20.37 | 20.14 | 0.69% | 294,606 |
| Mar 17, 2025 | 19.96 | 20.27 | 19.96 | 20.23 | 20.01 | 0.80% | 247,995 |
| Mar 14, 2025 | 19.87 | 20.11 | 19.75 | 20.07 | 19.85 | 0.65% | 241,433 |
| Mar 13, 2025 | 19.89 | 20.04 | 19.70 | 19.94 | 19.72 | 0.25% | 190,349 |
| Mar 12, 2025 | 19.98 | 19.98 | 19.64 | 19.89 | 19.67 | 0.40% | 225,498 |
| Mar 11, 2025 | 20.39 | 20.41 | 19.77 | 19.81 | 19.59 | -2.84% | 212,771 |
| Mar 10, 2025 | 20.28 | 20.66 | 20.13 | 20.39 | 20.16 | 0.64% | 360,819 |
| Mar 7, 2025 | 19.84 | 20.43 | 19.69 | 20.26 | 20.04 | 1.96% | 234,180 |
| Mar 6, 2025 | 19.42 | 19.88 | 19.35 | 19.87 | 19.65 | 1.74% | 298,958 |
| Mar 5, 2025 | 19.88 | 20.02 | 19.29 | 19.53 | 19.31 | -1.96% | 229,162 |
| Mar 4, 2025 | 20.28 | 20.53 | 19.88 | 19.92 | 19.70 | -2.06% | 291,690 |
| Mar 3, 2025 | 20.10 | 20.36 | 20.07 | 20.34 | 20.11 | 0.74% | 338,540 |
| Feb 28, 2025 | 20.00 | 20.22 | 19.86 | 20.19 | 19.97 | 1.41% | 268,166 |
| Feb 27, 2025 | 19.79 | 19.97 | 19.66 | 19.91 | 19.69 | -0.15% | 191,639 |
| Feb 26, 2025 | 20.03 | 20.06 | 19.79 | 19.94 | 19.72 | -1.38% | 196,049 |
| Feb 25, 2025 | 19.81 | 20.24 | 19.77 | 20.22 | 20.00 | 2.64% | 289,306 |
| Feb 24, 2025 | 19.75 | 20.04 | 19.60 | 19.70 | 19.48 | 0.15% | 255,940 |
| Feb 21, 2025 | 19.53 | 19.68 | 19.34 | 19.67 | 19.45 | 1.03% | 388,266 |
| Feb 20, 2025 | 19.20 | 19.55 | 19.14 | 19.47 | 19.25 | 1.04% | 323,850 |
| Feb 19, 2025 | 18.86 | 19.61 | 18.78 | 19.27 | 19.06 | -2.48% | 397,116 |
| Feb 18, 2025 | 20.26 | 20.29 | 19.72 | 19.76 | 19.54 | -2.80% | 299,154 |
| Feb 14, 2025 | 20.80 | 20.97 | 20.27 | 20.33 | 20.11 | -2.26% | 397,477 |
| Feb 13, 2025 | 21.00 | 21.23 | 20.37 | 20.80 | 20.57 | -0.81% | 484,274 |
| Feb 12, 2025 | 19.23 | 21.22 | 19.07 | 20.97 | 20.74 | 11.36% | 599,974 |
| Feb 11, 2025 | 18.39 | 18.93 | 18.35 | 18.83 | 18.62 | 1.73% | 295,595 |