SpartanNash Co (SPTN) Historical Stock Data
19.38 ↓0.14 (-0.72%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPTN is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.41 | 19.38 | ↓$0.03 (-0.15%) | 19.31 | 19.59 | 225.88K |
| 2024-04-23 | 19.45 | 19.52 | ↑$0.07 (0.36%) | 19.38 | 19.68 | 255.89K |
| 2024-04-22 | 19.70 | 19.43 | ↓$0.27 (-1.37%) | 19.41 | 19.86 | 246.38K |
| 2024-04-19 | 19.24 | 19.67 | ↑$0.43 (2.23%) | 19.24 | 19.84 | 288.79K |
| 2024-04-18 | 19.10 | 19.22 | ↑$0.12 (0.63%) | 19.04 | 19.32 | 237.69K |
| 2024-04-17 | 18.99 | 19.05 | ↑$0.06 (0.32%) | 18.99 | 19.36 | 306.31K |
| 2024-04-16 | 19.05 | 18.88 | ↓$0.17 (-0.89%) | 18.88 | 19.19 | 247.02K |
| 2024-04-15 | 18.73 | 19.08 | ↑$0.35 (1.87%) | 18.73 | 19.12 | 284.81K |
| 2024-04-12 | 18.91 | 18.73 | ↓$0.18 (-0.95%) | 18.61 | 18.91 | 187.12K |
| 2024-04-11 | 18.93 | 18.91 | ↓$0.02 (-0.11%) | 18.81 | 19.07 | 177.53K |
| 2024-04-10 | 19.01 | 18.88 | ↓$0.13 (-0.68%) | 18.57 | 19.05 | 240.74K |
| 2024-04-09 | 18.93 | 19.13 | ↑$0.20 (1.06%) | 18.93 | 19.19 | 152.42K |
| 2024-04-08 | 18.94 | 18.98 | ↑$0.04 (0.21%) | 18.94 | 19.17 | 161.99K |
| 2024-04-05 | 19.25 | 18.91 | ↓$0.34 (-1.77%) | 18.80 | 19.31 | 232.23K |
| 2024-04-04 | 19.56 | 19.31 | ↓$0.25 (-1.28%) | 19.23 | 19.59 | 243.68K |
| 2024-04-03 | 19.56 | 19.55 | ↓$0.01 (-0.05%) | 19.25 | 19.57 | 218.11K |
| 2024-04-02 | 19.80 | 19.58 | ↓$0.22 (-1.11%) | 19.35 | 19.80 | 291.78K |
| 2024-04-01 | 20.16 | 19.85 | ↓$0.31 (-1.54%) | 19.80 | 20.25 | 187.92K |
| 2024-03-28 | 20.00 | 20.21 | ↑$0.21 (1.05%) | 20.00 | 20.30 | 217.73K |
| 2024-03-27 | 19.93 | 20.02 | ↑$0.09 (0.45%) | 19.90 | 20.12 | 205.03K |
| 2024-03-26 | 20.07 | 19.82 | ↓$0.25 (-1.25%) | 19.82 | 20.24 | 254.16K |
| 2024-03-25 | 20.00 | 20.16 | ↑$0.16 (0.80%) | 19.90 | 20.16 | 117.67K |
| 2024-03-22 | 20.37 | 20.02 | ↓$0.35 (-1.72%) | 19.99 | 20.39 | 121.85K |
| 2024-03-21 | 20.26 | 20.28 | ↑$0.02 (0.10%) | 20.11 | 20.45 | 497.96K |
| 2024-03-20 | 19.88 | 20.20 | ↑$0.32 (1.61%) | 19.80 | 20.23 | 235.47K |
| 2024-03-19 | 19.73 | 19.88 | ↑$0.15 (0.76%) | 19.70 | 19.92 | 220.36K |
| 2024-03-18 | 19.86 | 19.83 | ↓$0.03 (-0.15%) | 19.75 | 20.13 | 383.53K |
| 2024-03-15 | 19.57 | 19.98 | ↑$0.41 (2.10%) | 19.57 | 20.16 | 637.29K |
| 2024-03-14 | 19.70 | 19.62 | ↓$0.08 (-0.41%) | 19.54 | 20.20 | 279.34K |
| 2024-03-13 | 19.77 | 19.85 | ↑$0.08 (0.40%) | 19.68 | 19.93 | 175.97K |
Create an account or log in to view more rows.
$SPTN ADDING MORE…
$SPTN might see a whole 1% green
$SPTN Bears go home!
$SPTN what happened
$SPTN gimme gimme
$SPTN Longs will be rewarded handsomely
$SPTN wtf?
$SPTN over a thousand shares in now
$SPTN added
$SPTN PT?