SpartanNash Co (SPTN) Historical Stock Data
26.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPTN is up 0.03% a day on average. There have been 15 days where SpartanNash Co closed green and 15 days where SPTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.83 | 27.07 | 3.80M |
| 2025-09-18 | 26.30 | 26.46 | ↑$0.16 (0.61%) | 26.27 | 26.48 | 1.38M |
| 2025-09-17 | 26.45 | 26.38 | ↓$0.07 (-0.26%) | 26.30 | 26.53 | 537.62K |
| 2025-09-16 | 26.25 | 26.48 | ↑$0.23 (0.88%) | 26.24 | 26.58 | 1.24M |
| 2025-09-15 | 26.40 | 26.29 | ↓$0.11 (-0.42%) | 26.14 | 26.40 | 711.65K |
| 2025-09-12 | 26.45 | 26.48 | ↑$0.03 (0.11%) | 26.45 | 26.50 | 504.97K |
| 2025-09-11 | 26.54 | 26.51 | ↓$0.03 (-0.11%) | 26.47 | 26.59 | 809.97K |
| 2025-09-10 | 26.69 | 26.58 | ↓$0.11 (-0.41%) | 26.55 | 26.69 | 839.86K |
| 2025-09-09 | 26.80 | 26.70 | ↓$0.10 (-0.37%) | 26.69 | 26.83 | 1.23M |
| 2025-09-08 | 26.82 | 26.80 | ↓$0.02 (-0.07%) | 26.78 | 26.84 | 581.05K |
| 2025-09-05 | 26.81 | 26.82 | ↑$0.01 (0.04%) | 26.78 | 26.86 | 580K |
| 2025-09-04 | 26.87 | 26.81 | ↓$0.06 (-0.22%) | 26.80 | 26.89 | 489.59K |
| 2025-09-03 | 26.83 | 26.86 | ↑$0.03 (0.11%) | 26.82 | 26.87 | 402.05K |
| 2025-09-02 | 26.80 | 26.83 | ↑$0.03 (0.11%) | 26.80 | 26.87 | 421.32K |
| 2025-08-29 | 26.82 | 26.80 | ↓$0.02 (-0.07%) | 26.79 | 26.86 | 467.86K |
| 2025-08-28 | 26.77 | 26.81 | ↑$0.04 (0.15%) | 26.77 | 26.83 | 502.93K |
| 2025-08-27 | 26.72 | 26.80 | ↑$0.08 (0.30%) | 26.72 | 26.83 | 589.30K |
| 2025-08-26 | 26.64 | 26.78 | ↑$0.14 (0.53%) | 26.64 | 26.80 | 838.49K |
| 2025-08-25 | 26.68 | 26.67 | ↓$0.01 (-0.04%) | 26.62 | 26.68 | 561.30K |
| 2025-08-22 | 26.60 | 26.67 | ↑$0.07 (0.26%) | 26.60 | 26.70 | 823.23K |
| 2025-08-21 | 26.57 | 26.62 | ↑$0.05 (0.19%) | 26.54 | 26.65 | 1.13M |
| 2025-08-20 | 26.59 | 26.57 | ↓$0.02 (-0.08%) | 26.57 | 26.65 | 785.10K |
| 2025-08-19 | 26.70 | 26.60 | ↓$0.10 (-0.37%) | 26.55 | 26.71 | 1.14M |
| 2025-08-18 | 26.54 | 26.60 | ↑$0.06 (0.23%) | 26.52 | 26.70 | 1.44M |
| 2025-08-15 | 26.53 | 26.52 | ↓$0.01 (-0.04%) | 26.52 | 26.57 | 1.17M |
| 2025-08-14 | 26.58 | 26.53 | ↓$0.05 (-0.19%) | 26.51 | 26.58 | 572.63K |
| 2025-08-13 | 26.57 | 26.56 | ↓$0.01 (-0.04%) | 26.54 | 26.57 | 834.90K |
| 2025-08-12 | 26.52 | 26.56 | ↑$0.04 (0.15%) | 26.52 | 26.59 | 1.02M |
| 2025-08-11 | 26.54 | 26.58 | ↑$0.04 (0.15%) | 26.53 | 26.61 | 453.75K |
| 2025-08-08 | 26.60 | 26.55 | ↓$0.05 (-0.19%) | 26.54 | 26.63 | 401.45K |
Create an account or log in to view more rows.
$SPTN Like if you’re a bull
$SPTN last chance to load imo
$SPTN I'll say it again slowwwllyyyy! Better stocks to short by far
$SPTN has just been halted from trading.
$SPTN headed back to all time highs shortly
$SPTN id rather have a dip then rip than a gap and crap
$SPTN it can go lower
$SPTN we’re fucked tomorrow boys
$SPTN This may be your last opportunity to buy on the cheap??
$SPTN go to the bathroom
come back to green! I like it!