SpartanNash Historical Data - SPTN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SpartanNash Company SPTN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.44 -3.16% 13.49 13.92 13.20 13.92 13.93 17:59:48
more quote information »

SPTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.5614.7312.1514.03276,052-1.07-7.35%
1 Month12.0514.7311.9013.47265,4641.4411.95%
3 Months11.9614.7310.71512.80331,6551.5312.79%
6 Months11.9214.738.8211.86347,2661.5713.17%
1 Year17.3122.48998.8213.75289,090-3.82-22.07%
3 Years38.1940.388.8220.51235,514-24.70-64.68%
5 Years25.1640.388.8222.92204,625-11.67-46.38%

SPTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 13.49 -0.45 -3.23% 13.92 13.92 13.20 183,024
Dec 10 2019 13.94 -0.17 -1.2% 13.98 14.12 12.15 220,869
Dec 09 2019 14.11 -0.30 -2.05% 14.20 14.255 13.93 180,308
Dec 06 2019 14.405 0.47 3.34% 14.06 14.46 14.06 264,478
Dec 05 2019 13.94 0.08 0.58% 13.90 14.14 13.57 348,067
Dec 04 2019 13.86 -0.68 -4.64% 14.56 14.73 13.78 366,536
Dec 03 2019 14.535 0.37 2.58% 14.18 14.56 13.93 327,766
Dec 02 2019 14.17 0.01 0.07% 14.16 14.39 13.97 265,468
Nov 29 2019 14.16 0.00 0.0% 14.15 14.20 14.01 125,376
Nov 27 2019 14.16 0.13 0.93% 14.10 14.39 14.03 206,663
Nov 26 2019 14.03 0.20 1.45% 13.80 14.10 13.62 271,070
Nov 25 2019 13.83 0.48 3.6% 13.40 13.91 13.35 268,304
Nov 22 2019 13.35 0.65 5.12% 12.81 13.38 12.7961 207,024
Nov 21 2019 12.70 0.18 1.44% 12.61 12.82 12.45 276,292
Nov 20 2019 12.52 -0.27 -2.07% 12.71 12.79 12.37 256,922
Nov 19 2019 12.785 0.03 0.2% 12.77 12.86 12.52 231,407
Nov 18 2019 12.76 0.06 0.47% 12.71 12.89 12.59 234,988
Nov 15 2019 12.70 0.12 0.95% 12.69 12.81 12.31 341,494
Nov 14 2019 12.58 0.32 2.65% 12.34 12.81 12.31 287,970
Nov 13 2019 12.255 0.12 0.99% 12.05 12.28 11.90 362,817
Nov 12 2019 12.135 0.31 2.58% 11.84 12.44 11.785 345,867
See More Historical Prices »


Your Recent History
NASDAQ
SPTN
SpartanNas..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.