SpartanNash Company (SPTN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 3.41232227488 | 21.1 | 22.22 | 21.04 | 190273 | 21.88275592 | CS |
| 4 | 0.27 | 1.25290023202 | 21.55 | 22.72 | 20.82 | 211822 | 21.85413433 | CS |
| 12 | 3.28 | 17.6914778857 | 18.54 | 22.72 | 17.74 | 231587 | 20.32474133 | CS |
| 26 | 2.09 | 10.5930055753 | 19.73 | 22.72 | 17.74 | 242851 | 19.89721366 | CS |
| 52 | 0.53 | 2.48943165806 | 21.29 | 24.51 | 17.74 | 247707 | 21.02217599 | CS |
| 156 | 1.42 | 6.96078431373 | 20.4 | 37.75 | 17.74 | 280888 | 26.28682914 | CS |
| 260 | 9.93 | 83.5155592935 | 11.89 | 37.75 | 9 | 328804 | 22.08849458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 21.82 | -0.12 | -0.55 | 21.82 | 22.22 | 21.74 | 250622 |
| 1726612500 | 21.94 | -0.08 | -0.36 | 22.08 | 22.13 | 21.8 | 179836 |
| 1726526100 | 22.02 | -0.01 | -0.05 | 22.03 | 22.175 | 21.915 | 244440 |
| 1726266900 | 22.03 | 0.51 | 2.37 | 21.74 | 22.04 | 21.455 | 141520 |
| 1726180500 | 21.52 | 0.46 | 2.18 | 21.1 | 21.7 | 21.04 | 134946 |
| 1726094100 | 21.06 | -0.73 | -3.35 | 21.65 | 21.65 | 20.82 | 180247 |
| 1726007700 | 21.79 | 0.05 | 0.23 | 21.74 | 21.89 | 21.65 | 264752 |
| 1725921300 | 21.74 | -0.35 | -1.58 | 22.09 | 22.14 | 21.73 | 350717 |
| 1725662100 | 22.09 | -0.03 | -0.14 | 22.14 | 22.3809 | 22 | 154125 |
| 1725575700 | 22.12 | -0.43 | -1.91 | 22.68 | 22.72 | 22.09 | 188678 |
| 1725489300 | 22.55 | 0.29 | 1.30 | 22.26 | 22.58 | 22.05 | 510019 |
| 1725402900 | 22.26 | 0.17 | 0.77 | 21.9 | 22.33 | 21.9 | 204694 |
| 1725057300 | 22.09 | 0.26 | 1.19 | 21.86 | 22.17 | 21.83 | 231251 |
| 1724970900 | 21.83 | 0.29 | 1.35 | 21.56 | 21.85 | 21.2502 | 168467 |
| 1724884500 | 21.54 | 0.13 | 0.61 | 21.41 | 21.64 | 21.315 | 145325 |
| 1724798100 | 21.41 | -0.08 | -0.37 | 21.45 | 21.47 | 21.17 | 177728 |
| 1724711700 | 21.49 | 0.3 | 1.42 | 21.43 | 21.6 | 21.31 | 188794 |
| 1724452500 | 21.19 | 0.03 | 0.14 | 21.31 | 21.55 | 21.12 | 179505 |
| 1724366100 | 21.16 | -0.3 | -1.40 | 21.55 | 21.55 | 21.14 | 128951 |
| 1724279700 | 21.46 | -0.09 | -0.42 | 21.62 | 21.68 | 21.445 | 259793 |
| 1724193300 | 21.55 | 0.25 | 1.17 | 21.31 | 21.59 | 21.14 | 217429 |
| 1724106900 | 21.3 | 0.13 | 0.61 | 21.17 | 21.4 | 21.106 | 193479 |
| 1723847700 | 21.17 | 0.83 | 4.08 | 20.4 | 21.54 | 20.4 | 477244 |
| 1723761300 | 20.34 | 0.79 | 4.04 | 20.26 | 21.255 | 20.13 | 465641 |
| 1723674900 | 19.55 | 0.04 | 0.21 | 19.66 | 19.7499 | 19.43 | 213784 |
| 1723588500 | 19.51 | 0.19 | 0.98 | 19.37 | 19.55 | 19.04 | 182196 |
| 1723502100 | 19.32 | 0.03 | 0.16 | 19.43 | 19.43 | 19.23 | 205514 |
| 1723242900 | 19.29 | -0.19 | -0.98 | 19.47 | 19.585 | 19 | 201088 |
| 1723156500 | 19.48 | -0.04 | -0.20 | 19.64 | 19.8 | 19.38 | 141992 |
| 1723070100 | 19.52 | 0.16 | 0.83 | 19.64 | 19.74 | 19.4 | 156159 |
| 1722983700 | 19.36 | -0.33 | -1.68 | 19.54 | 19.5604 | 19.25 | 167489 |
| 1722897300 | 19.69 | -0.93 | -4.51 | 20.28 | 20.35 | 19.45 | 198866 |
| 1722638100 | 20.62 | -0.3 | -1.43 | 20.53 | 21.02 | 20.53 | 156905 |
| 1722551700 | 20.92 | -0.2 | -0.95 | 21.13 | 21.29 | 20.79 | 203214 |
| 1722465300 | 21.12 | -0.22 | -1.03 | 21.32 | 21.44 | 20.98 | 242316 |
| 1722378900 | 21.34 | 0.54 | 2.57 | 20.86 | 21.46 | 20.822 | 219984 |
| 1722292500 | 20.805 | 0.02 | 0.07 | 20.8 | 20.85 | 20.612 | 96966 |
| 1722033300 | 20.79 | 0.1 | 0.48 | 20.8 | 20.92 | 20.62 | 155789 |
| 1721946900 | 20.69 | 0.54 | 2.68 | 20.2 | 20.798 | 20.2 | 200381 |
| 1721860500 | 20.15 | -0.3 | -1.47 | 20.41 | 20.56 | 20.11 | 177586 |
| 1721774100 | 20.45 | 0.35 | 1.74 | 20.02 | 20.57 | 19.7 | 250879 |
| 1721687700 | 20.1 | 0.27 | 1.36 | 19.82 | 20.16 | 19.67 | 205667 |
| 1721428500 | 19.83 | -0.29 | -1.44 | 20.19 | 20.19 | 19.75 | 199360 |
| 1721342100 | 20.12 | 0.07 | 0.35 | 19.87 | 20.23 | 19.73 | 276220 |
| 1721255700 | 20.05 | 0.95 | 4.97 | 19.09 | 20.14 | 19.09 | 316150 |
| 1721169300 | 19.1 | 0.33 | 1.76 | 18.92 | 19.21 | 18.87 | 355869 |
| 1721082900 | 18.77 | 0.1 | 0.54 | 18.72 | 18.95 | 18.6604 | 300572 |
| 1720823700 | 18.67 | -0.12 | -0.64 | 18.99 | 19.03 | 18.64 | 236609 |
| 1720737300 | 18.79 | 0.73 | 4.04 | 18.27 | 18.82 | 18.17 | 305399 |
| 1720650900 | 18.06 | 0.07 | 0.39 | 18.02 | 18.17 | 17.96 | 245746 |
| 1720564500 | 17.99 | -0.13 | -0.72 | 18.08 | 18.15 | 17.88 | 379911 |
| 1720478100 | 18.12 | 0.12 | 0.67 | 18.11 | 18.37 | 18.01 | 246548 |
| 1720218900 | 18 | -0.05 | -0.28 | 18 | 18.05 | 17.74 | 352905 |
| 1720040640 | 18.05 | -0.19 | -1.04 | 18.22 | 18.31 | 17.97 | 135461 |
| 1719959700 | 18.24 | -0.02 | -0.11 | 18.3 | 18.355 | 18.18 | 212917 |
| 1719873300 | 18.26 | -0.21 | -1.14 | 18.75 | 18.81 | 18.165 | 310010 |
| 1719614100 | 18.47 | 0 | 0.00 | 18.47 | 18.47 | 18.47 | 0 |
| 1719527700 | 18.47 | -0.08 | -0.43 | 18.54 | 18.55 | 18.28 | 311831 |
| 1719441300 | 18.55 | -0.09 | -0.48 | 18.54 | 18.57 | 18.415 | 180172 |
| 1719354900 | 18.64 | -0.09 | -0.48 | 18.68 | 18.73 | 18.4438 | 225353 |
| 1719268500 | 18.73 | 0.19 | 1.02 | 18.65 | 18.92 | 18.56 | 236862 |
| 1719009300 | 18.54 | -0.07 | -0.38 | 18.69 | 18.87 | 18.48 | 634582 |
| 1718922900 | 18.61 | -0.26 | -1.38 | 18.79 | 18.855 | 18.54 | 162895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
