Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

SpartanNash Company (SPTN)

Compare
20.34
0.00
(0.00%)
As of 11:04:53 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202520.2820.5320.2320.3420.3443,724
Mar 3, 202520.1020.3620.0720.3420.34338,500
Feb 28, 202520.0020.2219.8620.1920.19268,200
Feb 27, 202519.7919.9719.6619.9119.91191,600
Feb 26, 202520.0320.0619.7919.9419.94196,000
Feb 25, 202519.8120.2419.7720.2220.22289,300
Feb 24, 202519.7520.0419.6019.7019.70255,900
Feb 21, 202519.5319.6819.3419.6719.67388,300
Feb 20, 202519.2019.5519.1419.4719.47323,900
Feb 19, 202518.8619.6118.7819.2719.27397,100
Feb 18, 202520.2620.2919.7219.7619.76299,200
Feb 14, 202520.8020.9720.2720.3320.33397,500
Feb 13, 202521.0021.2320.3720.8020.80484,300
Feb 12, 202519.2321.2219.0720.9720.97600,000
Feb 11, 202518.3918.9318.3518.8318.83295,600
Feb 10, 202518.4618.5818.2718.5118.51218,100
Feb 7, 202518.7718.8218.3218.3618.36187,400
Feb 6, 202518.8618.9418.7118.8318.83209,700
Feb 5, 202518.6718.7718.4318.7718.77249,500
Feb 4, 202518.1218.7317.9218.6918.69301,300
Feb 3, 202517.9018.2717.7718.2218.22223,800
Jan 31, 202518.3418.4518.1218.2318.23219,000
Jan 30, 202518.5018.6618.3218.4518.45157,200
Jan 29, 202518.2518.4718.1518.4618.46207,200
Jan 28, 202518.2118.4918.1518.1818.18222,800
Jan 27, 202518.0618.5818.0618.3018.30223,600
Jan 24, 202517.7418.0617.7317.9217.92197,700
Jan 23, 202517.7317.9617.6817.8417.84239,100
Jan 22, 202518.0818.1317.7017.7717.77237,400
Jan 21, 202518.0318.3818.0318.2518.25203,500
Jan 17, 202518.2818.2817.9918.0118.01191,000
Jan 16, 202518.0918.3117.9618.2118.21223,700
Jan 15, 202518.0418.2817.8218.1518.15239,500
Jan 14, 202517.5717.8717.5417.8417.84240,600
Jan 13, 202517.5017.5917.3017.4917.49239,600
Jan 10, 202518.0018.1117.4317.4317.43338,300
Jan 8, 202517.9718.1817.7118.0518.05354,500
Jan 7, 202518.0018.1817.8018.0218.02467,300
Jan 6, 202518.1718.2017.9318.0118.01321,100
Jan 3, 202518.1818.3717.9518.1818.18213,800
Jan 2, 202518.4518.6518.1118.2118.21201,100
Dec 31, 202418.0318.6017.9818.3218.32292,100
Dec 30, 202418.2318.4217.9618.0318.03249,100
Dec 27, 202418.2518.6718.1718.2118.21226,500
Dec 26, 202418.5218.5818.2018.4418.44483,900
Dec 24, 202418.3518.6118.1818.5218.52130,200
Dec 23, 202419.3319.3718.3118.3518.35481,800
Dec 20, 202419.2819.6319.2519.4019.401,188,400
Dec 19, 202419.3319.7419.3319.4019.40285,000
Dec 18, 202419.5119.6419.2819.3519.35304,000
Dec 17, 202419.3519.7719.3319.4119.41315,300
Dec 16, 202419.6219.6719.3019.4419.44292,100
Dec 13, 202419.5019.6319.1919.6219.62206,600
Dec 12, 202419.4519.7219.2519.6819.68215,400
Dec 11, 202419.5719.8619.4319.4719.47300,100
Dec 10, 202419.1319.8118.9719.5919.59329,100
Dec 9, 2024 0.22 Dividend
Dec 9, 202418.5119.2018.4719.0119.01257,200
Dec 6, 202419.2719.2718.6118.6318.41194,900
Dec 5, 202419.1519.3018.9919.1418.92180,400
Dec 4, 202419.0419.2818.8919.1818.96190,900
Dec 3, 202419.0319.1818.8319.0918.87269,200
Dec 2, 202419.0019.1718.7419.1318.91352,100
Nov 29, 202419.0819.1118.9318.9818.76114,500
Nov 27, 202418.9719.2818.8818.9118.69250,600
Nov 26, 202419.0019.0318.7518.8018.58214,900
Nov 25, 202418.8019.3518.8019.0918.87334,700
Nov 22, 202418.7418.9118.5818.7618.54182,200
Nov 21, 202418.1518.6318.0918.5818.36207,000
Nov 20, 202418.0718.1817.9018.1717.96155,700
Nov 19, 202418.1218.2817.9518.2218.01164,400
Nov 18, 202418.0418.4218.0418.2218.01228,800
Nov 15, 202418.2118.3618.0218.0717.86319,500
Nov 14, 202418.4418.6017.8818.0217.81336,500
Nov 13, 202418.6118.8318.2718.3218.11323,000
Nov 12, 202418.4918.9218.4218.6018.38318,400
Nov 11, 202419.0019.0118.3418.4718.25378,600
Nov 8, 202419.6819.8018.8018.9418.72418,400
Nov 7, 202421.7021.8119.5019.7819.55731,100
Nov 6, 202422.5523.0022.3822.5922.33374,000
Nov 5, 202421.2621.8321.2621.8121.55173,400
Nov 4, 202421.1321.5821.1321.3621.11178,900
Nov 1, 202421.3321.4021.0421.2521.00153,400
Oct 31, 202421.1921.3321.0121.0420.79181,600
Oct 30, 202421.1821.4721.1221.1620.91138,500
Oct 29, 202421.1121.2220.9521.1820.93140,700
Oct 28, 202421.2821.4521.1721.2721.02123,200
Oct 25, 202421.4921.6421.1421.1520.90144,800
Oct 24, 202421.3621.3820.9921.3221.07300,500
Oct 23, 202421.3121.4021.0121.3521.10155,900
Oct 22, 202421.5721.5721.3421.4221.17166,500
Oct 21, 202422.0222.0321.5021.5021.25188,900
Oct 18, 202422.2122.2921.9722.0221.76175,700
Oct 17, 202422.3422.3421.8722.2622.00335,100
Oct 16, 202422.2922.5122.2222.2421.98135,900
Oct 15, 202421.5922.2721.5922.1721.91242,100
Oct 14, 202421.4821.8121.3021.4921.24256,400
Oct 11, 202421.1221.5121.1121.3821.13123,900
Oct 10, 202421.0521.0920.7821.0120.76176,900
Oct 9, 202421.1921.4421.0321.0520.80138,500
Oct 8, 202420.9121.1420.6921.1320.88493,400
Oct 7, 202421.2921.2920.8120.8520.61163,700
Oct 4, 202421.3721.6421.2421.2921.04189,600
Oct 3, 202421.9522.0821.1821.2120.96206,600
Oct 2, 202422.5122.6221.9822.0121.75145,100
Oct 1, 202422.3522.7322.2522.5822.32170,700
Sep 30, 202422.2022.5022.2022.4122.15234,600
Sep 27, 202422.5022.7022.1922.2421.98264,400
Sep 26, 202422.2022.5021.9222.3022.04211,600
Sep 25, 202421.9722.0321.7021.9621.70214,200
Sep 24, 202421.6621.9721.4421.9021.64276,000
Sep 23, 2024 0.22 Dividend
Sep 23, 202421.5321.6721.4221.5421.29172,800
Sep 20, 202421.6222.0421.6121.6621.191,158,900
Sep 19, 202421.9722.0421.7821.9321.46172,100
Sep 18, 202421.8222.2221.7421.8221.35250,600
Sep 17, 202422.0822.1321.8021.9421.47179,800
Sep 16, 202422.0322.1821.9222.0221.54244,400
Sep 13, 202421.7422.0421.4622.0321.55141,500
Sep 12, 202421.1021.7021.0721.5221.05134,900
Sep 11, 202421.6521.6520.8221.0620.60180,200
Sep 10, 202421.7421.8921.6521.7921.32264,800
Sep 9, 202422.0222.1421.7321.7421.27350,700
Sep 6, 202422.1422.3822.0022.0921.61154,100
Sep 5, 202422.6822.7222.0922.1221.64188,700
Sep 4, 202422.2622.5822.0522.5522.06510,000
Sep 3, 202421.9022.3321.9022.2621.78204,700
Aug 30, 202421.8822.1721.8322.0921.61231,300
Aug 29, 202421.5621.8521.2521.8321.36168,700
Aug 28, 202421.4121.6421.3221.5421.07145,300
Aug 27, 202421.4521.4721.1721.4120.95177,700
Aug 26, 202421.4321.6021.3121.4921.02188,800
Aug 23, 202421.3121.5521.1221.1920.73179,800
Aug 22, 202421.5521.5521.1421.1620.70129,000
Aug 21, 202421.6221.6821.4521.4621.00245,500
Aug 20, 202421.3121.5921.1421.5521.08217,400
Aug 19, 202421.1721.4021.1121.3020.84193,500
Aug 16, 202420.4021.5420.4021.1720.71477,200
Aug 15, 202420.2621.2620.1320.3419.90465,600
Aug 14, 202419.6619.7519.4319.5519.13213,800
Aug 13, 202419.3719.5519.0419.5119.09182,200
Aug 12, 202419.4319.4319.2319.2918.87205,500
Aug 9, 202419.4719.5919.0019.2918.87201,000
Aug 8, 202419.6419.8019.3819.4819.06142,000
Aug 7, 202419.6419.7419.4019.5219.10156,200
Aug 6, 202419.5419.5619.2519.3618.94167,500
Aug 5, 202420.2820.3519.4519.6919.26198,900
Aug 2, 202420.5321.0220.5320.6220.17156,900
Aug 1, 202421.1521.2920.7920.9220.47203,200
Jul 31, 202421.3221.4420.9821.1220.66242,300
Jul 30, 202420.8621.4620.8221.3420.88220,000
Jul 29, 202420.8020.8520.6120.8120.3697,000
Jul 26, 202420.8020.9220.6220.7920.34155,800
Jul 25, 202420.2020.8020.2020.6920.24200,000
Jul 24, 202420.3920.5620.1120.1519.71177,600
Jul 23, 202420.0220.5719.8620.4520.01250,900
Jul 22, 202419.8220.1619.6720.1019.66205,700
Jul 19, 202420.1920.1919.7519.8319.40199,400
Jul 18, 202419.8720.2319.7320.1219.68276,200
Jul 17, 202419.0920.1419.0920.0519.62316,100
Jul 16, 202418.9219.2118.8719.1018.69355,900
Jul 15, 202418.7218.9518.6618.7718.36300,600
Jul 12, 202418.9919.0318.6418.6718.27236,600
Jul 11, 202418.2718.8218.1718.7918.38305,400
Jul 10, 202418.0218.1717.9618.0617.67245,700
Jul 9, 202418.0818.1517.8817.9917.60379,900
Jul 8, 202418.1118.3718.0118.1217.73246,500
Jul 5, 202418.0018.0517.7418.0017.61352,900
Jul 3, 202418.2218.3117.9718.0517.66135,500
Jul 2, 202418.3018.3618.1818.2417.85212,900
Jul 1, 202418.7518.8118.1718.2617.86310,000
Jun 28, 202418.5818.8018.4518.7618.35480,600
Jun 27, 202418.5418.5418.2818.4718.07311,800
Jun 26, 202418.5418.5718.4218.5518.15180,200
Jun 25, 202418.6818.7318.4418.6418.24225,400
Jun 24, 202418.6518.9218.5718.7318.32236,900
Jun 21, 202418.6918.8718.4818.5418.14634,600
Jun 20, 202418.7918.8618.5418.6118.21162,900
Jun 18, 202418.9719.0318.7618.8718.46312,500
Jun 17, 202418.4918.9718.3318.9418.53221,200
Jun 14, 2024 0.22 Dividend
Jun 14, 202418.7518.7518.4018.5518.15252,100
Jun 13, 202419.5519.5818.7218.9318.31267,700
Jun 12, 202419.7520.0319.5819.6018.95219,500
Jun 11, 202419.6319.7019.4219.6118.96164,100
Jun 10, 202419.4419.8019.3219.7919.14240,600
Jun 7, 202419.3719.5219.2519.2918.66399,000
Jun 6, 202419.2819.6119.2319.4618.82178,100
Jun 5, 202419.4619.4919.1419.2818.65199,900
Jun 4, 202419.7019.8819.2719.3718.73361,300
Jun 3, 202419.6519.9919.5019.6919.04344,400
May 31, 202419.6620.2219.4419.6519.001,056,600
May 30, 202419.9220.0218.8819.8219.17445,700
May 29, 202420.2220.3719.9519.9819.32208,900
May 28, 202420.5020.5420.0320.2519.58218,400
May 24, 202420.6620.6620.3420.4319.76200,900
May 23, 202420.7220.7420.3120.5519.87276,800
May 22, 202420.6820.8020.4920.7320.05208,000
May 21, 202420.5720.7320.5420.6519.97174,400
May 20, 202420.8520.9720.5620.5819.90247,200
May 17, 202420.9721.1020.8520.9120.22356,900
May 16, 202420.6821.0320.4821.0220.33233,700
May 15, 202420.7420.7420.4520.6219.94204,200
May 14, 202420.5320.6720.4420.6519.97156,500
May 13, 202420.4220.6620.3420.3819.71200,800
May 10, 202420.1320.3819.9520.3519.68247,300
May 9, 202419.5920.0919.5920.0619.40221,100
May 8, 202419.5519.6719.4919.6118.96158,400
May 7, 202419.5819.8019.5519.5918.95154,700
May 6, 202419.6219.8419.5519.5718.93180,800
May 3, 202419.5519.6519.4119.6418.99158,700
May 2, 202419.3219.6619.2719.5318.89179,200
May 1, 202419.1919.4919.0519.3218.68192,600
Apr 30, 202419.3019.3419.0419.0918.46431,900
Apr 29, 202419.2819.4819.2619.3918.75219,300
Apr 26, 202419.2319.4219.2319.3118.67191,100
Apr 25, 202419.3819.5319.2119.3018.66249,600
Apr 24, 202419.4119.5919.3119.3818.74225,900
Apr 23, 202419.4519.6819.3819.5218.88255,900
Apr 22, 202419.7019.8619.4119.4318.79246,400
Apr 19, 202419.2419.8419.2419.6719.02288,800
Apr 18, 202419.1019.3219.0419.2218.59237,700
Apr 17, 202418.9919.3618.9919.0518.42306,300
Apr 16, 202419.0519.1918.8818.8818.26247,000
Apr 15, 202418.7319.1218.7319.0818.45284,800
Apr 12, 202418.9118.9118.6118.7318.11187,100
Apr 11, 202418.9319.0718.8118.9118.29177,500
Apr 10, 202419.0119.0518.5718.8818.26240,700
Apr 9, 202418.9319.1918.9319.1318.50152,400
Apr 8, 202418.9419.1718.9418.9818.36162,000
Apr 5, 202419.2519.3118.8018.9118.29232,200
Apr 4, 202419.5619.5919.2319.3118.67243,700
Apr 3, 202419.5619.5719.2519.5518.91218,100
Apr 2, 202419.8019.8019.3519.5818.94291,800
Apr 1, 202420.1620.2519.8019.8519.20188,200
Mar 28, 202420.0020.3020.0020.2119.54217,700
Mar 27, 202419.9320.1119.9020.0219.36205,000
Mar 26, 202420.0720.2419.8219.8219.17254,200
Mar 25, 202420.0020.1619.9020.1619.50117,700
Mar 22, 202420.3720.3919.9920.0219.36121,800
Mar 21, 202420.2620.4520.1120.2819.61497,900
Mar 20, 202419.8820.2319.8020.2019.54235,500
Mar 19, 202419.7319.9219.7019.8819.23220,400
Mar 18, 202419.8620.1319.7519.8319.18383,500
Mar 15, 202419.5720.1619.5719.9819.32637,300
Mar 14, 202419.7020.2019.5419.6218.97279,300
Mar 13, 2024 0.22 Dividend
Mar 13, 202419.7719.9319.6819.8519.20176,000
Mar 12, 202420.2320.2519.9720.0219.15284,500
Mar 11, 202420.5220.6620.2220.3319.45157,400
Mar 8, 202420.5020.6120.2520.5719.68327,500
Mar 7, 202420.1720.4420.0020.3219.44244,300
Mar 6, 202420.3820.4219.8019.9719.10516,900
Mar 5, 202420.5920.8620.3820.4119.52226,700
Mar 4, 202420.6521.0120.6320.6619.76228,000

Related Tickers

UNFI United Natural Foods, Inc.
28.02
-3.66%
 
PFGC Performance Food Group Company
80.19
-3.38%
 
ANDE The Andersons, Inc.
41.45
-0.28%
 
USFD US Foods Holding Corp.
67.51
-3.72%
 
CHEF The Chefs' Warehouse, Inc.
60.67
-2.22%
 
CVGW Calavo Growers, Inc.
22.95
+0.79%
 
AVO Mission Produce, Inc.
12.22
-1.09%
 
SYY Sysco Corporation
76.49
+1.05%
 
M6Z.F MARR S.p.A.
10.22
-2.29%
 
0MKM.IL Sligro Food Group N.V.
10.46
-2.24%