Advertisement
U.S. markets closed

SpartanNash Company (SPTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
20.21+0.19 (+0.95%)
At close: 04:00PM EDT
20.48 +0.27 (+1.34%)
After hours: 04:55PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202420.0020.3020.0020.2120.21217,700
Mar 27, 202419.9320.1119.9020.0220.02205,000
Mar 26, 202420.0720.2419.8219.8219.82254,200
Mar 25, 202420.0020.1619.9020.1620.16117,700
Mar 22, 202420.3720.3919.9920.0220.02121,800
Mar 21, 202420.2620.4520.1120.2820.28497,900
Mar 20, 202419.8820.2319.8020.2020.20235,500
Mar 19, 202419.7319.9219.7019.8819.88220,400
Mar 18, 202419.8620.1319.7519.8319.83383,500
Mar 15, 202419.5720.1619.5719.9819.98637,300
Mar 14, 202419.7020.2019.5419.6219.62279,300
Mar 13, 202419.7719.9319.6819.8519.85176,000
Mar 13, 20240.218 Dividend
Mar 12, 202420.2320.2519.9720.0219.80284,500
Mar 11, 202420.5220.6620.2220.3320.11157,400
Mar 08, 202420.5020.6120.2520.5720.35327,500
Mar 07, 202420.1720.4420.0020.3220.10244,300
Mar 06, 202420.3820.4219.8019.9719.75516,900
Mar 05, 202420.5920.8620.3820.4120.19226,700
Mar 04, 202420.6521.0120.6320.6620.44228,000
Mar 01, 202421.0521.0720.7220.7720.54217,700
Feb 29, 202421.0621.0920.7321.0720.84261,800
Feb 28, 202420.9421.0720.7820.9120.68236,800
Feb 27, 202420.6520.9320.5020.8220.59444,700
Feb 26, 202420.9520.9520.4720.6020.38311,700
Feb 23, 202420.8121.1420.4320.9320.70197,300
Feb 22, 202421.1221.1220.3020.7620.53430,600
Feb 21, 202422.1022.1021.2221.3221.09284,000
Feb 20, 202421.0622.5520.7122.1021.86901,100
Feb 16, 202420.7321.4020.5920.7120.48562,900
Feb 15, 202420.8820.8819.0420.6120.39719,300
Feb 14, 202422.1822.3422.0722.3222.08216,200
Feb 13, 202422.3522.4321.9222.0921.85221,100
Feb 12, 202422.0622.7322.0622.5622.31158,400
Feb 09, 202422.3222.3322.0322.1421.90173,500
Feb 08, 202421.7322.3021.5622.2722.03172,600
Feb 07, 202422.0922.0921.7021.7621.52131,100
Feb 06, 202421.8922.1721.8422.0821.84125,200
Feb 05, 202422.3522.3521.8721.9521.71170,600
Feb 02, 202422.6622.7522.3622.5522.30177,400
Feb 01, 202422.5122.8322.2322.8322.58161,200
Jan 31, 202422.8622.9722.4322.4322.19213,200
Jan 30, 202422.2222.8022.1022.7822.53147,200
Jan 29, 202422.7522.7522.1022.3122.07125,400
Jan 26, 202422.9222.9722.6922.8022.5597,800
Jan 25, 202422.7622.8422.4522.7922.54150,300
Jan 24, 202422.6922.7822.5122.6222.37206,800
Jan 23, 202422.7922.8922.5322.5822.33135,400
Jan 22, 202422.2922.7022.2622.6422.39166,000
Jan 19, 202422.6522.6522.0722.2522.01146,800
Jan 18, 202422.3622.5522.1822.5322.28260,100
Jan 17, 202422.2022.6422.2022.4222.18316,000
Jan 16, 202422.6822.9222.1822.3022.06319,500
Jan 12, 202423.0423.0722.6122.7522.50174,700
Jan 11, 202422.6822.8322.5022.8322.58185,500
Jan 10, 202422.7722.9022.5722.7722.52135,300
Jan 09, 202423.0223.0222.6522.8622.61135,200
Jan 08, 202423.1723.2322.9823.1922.94148,900
Jan 05, 202423.4723.6623.1523.3023.05194,700
Jan 04, 202423.9824.1223.5023.5223.26140,700
Jan 03, 202424.1124.5123.7023.8223.56301,300
Jan 02, 202422.9524.0922.8524.0523.79303,200
Dec 29, 202323.1723.2322.8722.9522.70153,800
Dec 28, 202322.9723.2622.9723.1522.90126,000
Dec 27, 202323.3923.3923.0723.1722.92116,000
Dec 26, 202323.0123.3322.9023.3023.05151,400
Dec 22, 202323.2523.5323.0323.0422.79122,600
Dec 21, 202323.2123.3322.8423.0822.83139,800
Dec 20, 202323.1923.6122.9723.1622.91223,500
Dec 19, 202323.2723.4122.9323.2222.97335,400
Dec 18, 202323.1723.4123.0323.1222.87501,900
Dec 15, 202323.5423.6223.1023.1122.86606,200
Dec 14, 202323.6123.8623.1823.3123.06226,900
Dec 13, 202322.6323.4822.5923.4823.22257,900
Dec 12, 202322.9022.9322.6422.7022.45337,900
Dec 11, 202322.8423.0222.6722.9722.72221,200
Dec 08, 202323.3123.4622.9322.9422.69144,200
Dec 07, 202322.9223.2422.7623.2222.97158,600
Dec 07, 20230.215 Dividend
Dec 06, 202323.2323.5622.9023.0322.57173,300
Dec 05, 202322.7523.3422.7523.2322.76179,900
Dec 04, 202322.6023.0222.6022.8222.36182,400
Dec 01, 202322.2822.6022.1422.5622.11203,800
Nov 30, 202321.9122.2721.7022.1721.72902,600
Nov 29, 202322.0322.2321.8922.0721.63187,800
Nov 28, 202322.1222.2221.9622.0321.59536,700
Nov 27, 202322.3122.4722.1522.1821.73349,800
Nov 24, 202322.3622.6922.3622.4021.9599,700
Nov 22, 202322.0822.5022.0822.3721.92145,500
Nov 21, 202322.0922.2821.9422.0721.63169,300
Nov 20, 202321.9322.1221.6122.0421.60195,900
Nov 17, 202321.7621.8821.2921.8621.42303,700
Nov 16, 202322.0022.0021.4321.5021.07170,500
Nov 15, 202321.6822.0521.6422.0021.56247,000
Nov 14, 202321.7621.9121.4421.7221.28180,900
Nov 13, 202321.8621.8621.4621.5021.07150,000
Nov 10, 202321.7422.0921.5721.9121.47263,400
Nov 09, 202321.0121.6820.9621.6321.19424,200
Nov 08, 202322.4422.6520.5121.0120.59408,300
Nov 07, 202323.4323.5523.2823.3622.89412,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...