SpartanNash Co (SPTN) Historical Stock Data
20.79 ↑0.10 (0.48%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPTN is up 0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.80 | 20.79 | ↓$0.01 (-0.05%) | 20.62 | 20.92 | 155.79K |
| 2024-07-25 | 20.20 | 20.69 | ↑$0.49 (2.43%) | 20.20 | 20.80 | 200.03K |
| 2024-07-24 | 20.39 | 20.15 | ↓$0.24 (-1.18%) | 20.11 | 20.56 | 177.59K |
| 2024-07-23 | 20.02 | 20.45 | ↑$0.43 (2.15%) | 19.86 | 20.57 | 250.88K |
| 2024-07-22 | 19.82 | 20.10 | ↑$0.28 (1.41%) | 19.67 | 20.16 | 205.67K |
| 2024-07-19 | 20.19 | 19.83 | ↓$0.36 (-1.78%) | 19.75 | 20.19 | 199.36K |
| 2024-07-18 | 19.87 | 20.12 | ↑$0.25 (1.26%) | 19.73 | 20.23 | 276.22K |
| 2024-07-17 | 19.09 | 20.05 | ↑$0.96 (5.03%) | 19.09 | 20.14 | 316.15K |
| 2024-07-16 | 18.92 | 19.10 | ↑$0.18 (0.95%) | 18.87 | 19.21 | 355.87K |
| 2024-07-15 | 18.72 | 18.77 | ↑$0.05 (0.27%) | 18.66 | 18.95 | 300.57K |
| 2024-07-12 | 18.99 | 18.67 | ↓$0.32 (-1.69%) | 18.64 | 19.03 | 236.61K |
| 2024-07-11 | 18.27 | 18.79 | ↑$0.52 (2.85%) | 18.17 | 18.82 | 305.40K |
| 2024-07-10 | 18.02 | 18.06 | ↑$0.04 (0.22%) | 17.96 | 18.17 | 245.75K |
| 2024-07-09 | 18.08 | 17.99 | ↓$0.09 (-0.50%) | 17.88 | 18.15 | 379.94K |
| 2024-07-08 | 18.11 | 18.12 | ↑$0.01 (0.06%) | 18.01 | 18.37 | 246.55K |
| 2024-07-05 | 18.00 | 18.00 | ↑$0.00 (0.00%) | 17.74 | 18.05 | 352.91K |
| 2024-07-03 | 18.22 | 18.05 | ↓$0.17 (-0.93%) | 17.97 | 18.31 | 135.46K |
| 2024-07-02 | 18.30 | 18.24 | ↓$0.06 (-0.33%) | 18.18 | 18.36 | 212.92K |
| 2024-07-01 | 18.75 | 18.26 | ↓$0.49 (-2.61%) | 18.17 | 18.81 | 310.02K |
| 2024-06-28 | 18.58 | 18.76 | ↑$0.18 (0.97%) | 18.45 | 18.80 | 480.61K |
| 2024-06-27 | 18.54 | 18.47 | ↓$0.07 (-0.38%) | 18.28 | 18.54 | 311.83K |
| 2024-06-26 | 18.54 | 18.55 | ↑$0.01 (0.05%) | 18.42 | 18.57 | 180.17K |
| 2024-06-25 | 18.68 | 18.64 | ↓$0.04 (-0.21%) | 18.44 | 18.73 | 225.35K |
| 2024-06-24 | 18.65 | 18.73 | ↑$0.08 (0.43%) | 18.57 | 18.92 | 236.86K |
| 2024-06-21 | 18.69 | 18.54 | ↓$0.15 (-0.80%) | 18.48 | 18.87 | 634.58K |
| 2024-06-20 | 18.79 | 18.61 | ↓$0.18 (-0.96%) | 18.54 | 18.86 | 162.90K |
| 2024-06-18 | 18.97 | 18.87 | ↓$0.10 (-0.53%) | 18.76 | 19.03 | 312.53K |
| 2024-06-17 | 18.49 | 18.94 | ↑$0.45 (2.43%) | 18.33 | 18.97 | 221.24K |
| 2024-06-14 | 18.75 | 18.55 | ↓$0.20 (-1.07%) | 18.40 | 18.75 | 252.13K |
| 2024-06-13 | 19.55 | 18.94 | ↓$0.62 (-3.15%) | 18.72 | 19.58 | 267.71K |
Create an account or log in to view more rows.
$SPTN Futes looking great
$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