SpartanNash Company (SPTN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.333333333333 | 18 | 18.37 | 17.74 | 306278 | 18.03308389 | CS |
| 4 | -1.49 | -7.62148337596 | 19.55 | 19.58 | 17.74 | 275812 | 18.4377843 | CS |
| 12 | -1.04 | -5.44502617801 | 19.1 | 21.1 | 17.74 | 263776 | 19.37834473 | CS |
| 26 | -4.62 | -20.3703703704 | 22.68 | 23.07 | 17.74 | 259949 | 20.13359347 | CS |
| 52 | -4.27 | -19.1222570533 | 22.33 | 24.51 | 17.74 | 246541 | 21.24035952 | CS |
| 156 | -0.65 | -3.47407803314 | 18.71 | 37.75 | 17.74 | 282512 | 26.21973582 | CS |
| 260 | 6.55 | 56.9070373588 | 11.51 | 37.75 | 8.82 | 334981 | 21.63220715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.5 | -2.67 | 18.75 | 18.81 | 18.165 | 310010 |
| 1719614100 | 18.76 | 0.29 | 1.57 | 18.58 | 18.8 | 18.45 | 480606 |
| 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 |
| 1718750100 | 18.87 | -0.07 | -0.37 | 18.97 | 19.03 | 18.755 | 312529 |
| 1718663700 | 18.94 | 0.39 | 2.10 | 18.56 | 18.97 | 18.33 | 221241 |
| 1718404500 | 18.55 | -0.39 | -2.03 | 18.75 | 18.75 | 18.4 | 252130 |
| 1718318100 | 18.935 | -0.67 | -3.39 | 19.55 | 19.58 | 18.72 | 267709 |
| 1718231700 | 19.6 | -0.01 | -0.05 | 19.75 | 20.0299 | 19.58 | 217604 |
| 1718145300 | 19.61 | -0.18 | -0.91 | 19.63 | 19.7 | 19.42 | 164055 |
| 1718058900 | 19.79 | 0.5 | 2.59 | 19.44 | 19.8 | 19.29 | 240553 |
| 1717799700 | 19.29 | -0.17 | -0.87 | 19.35 | 19.515 | 19.25 | 397216 |
| 1717713300 | 19.46 | 0.18 | 0.93 | 19.28 | 19.61 | 19.22 | 178102 |
| 1717626900 | 19.28 | -0.09 | -0.46 | 19.46 | 19.485 | 19.14 | 199946 |
| 1717540500 | 19.37 | -0.32 | -1.63 | 19.7 | 19.875 | 19.27 | 361261 |
| 1717454100 | 19.69 | 0.04 | 0.20 | 19.65 | 19.99 | 19.5 | 344427 |
| 1717194900 | 19.65 | -0.17 | -0.83 | 19.66 | 20.22 | 19.44 | 1063960 |
| 1717108500 | 19.815 | -0.17 | -0.83 | 19.92 | 20.02 | 18.88 | 445748 |
| 1717022100 | 19.98 | -0.27 | -1.33 | 20.22 | 20.37 | 19.955 | 208907 |
| 1716935700 | 20.25 | -0.18 | -0.88 | 20.5 | 20.55 | 20.04 | 160909 |
| 1716590100 | 20.43 | -0.12 | -0.58 | 20.66 | 20.66 | 20.335 | 200934 |
| 1716503700 | 20.55 | -0.18 | -0.87 | 20.72 | 20.74 | 20.31 | 274079 |
| 1716417300 | 20.73 | 0.08 | 0.39 | 20.68 | 20.8 | 20.49 | 208018 |
| 1716330900 | 20.65 | 0.07 | 0.34 | 20.57 | 20.73 | 20.54 | 174440 |
| 1716244500 | 20.58 | -0.33 | -1.58 | 20.85 | 20.97 | 20.56 | 247183 |
| 1715985300 | 20.91 | -0.11 | -0.52 | 20.97 | 21.1 | 20.85 | 356864 |
| 1715898900 | 21.02 | 0.4 | 1.94 | 20.68 | 21.03 | 20.484 | 233691 |
| 1715812500 | 20.62 | -0.03 | -0.15 | 20.74 | 20.74 | 20.45 | 204153 |
| 1715726100 | 20.65 | 0.27 | 1.32 | 20.53 | 20.67 | 20.44 | 155526 |
| 1715639700 | 20.38 | 0.03 | 0.15 | 20.42 | 20.66 | 20.34 | 200778 |
| 1715380500 | 20.35 | 0.29 | 1.45 | 20.13 | 20.38 | 19.95 | 245990 |
| 1715294100 | 20.06 | 0.45 | 2.29 | 19.59 | 20.09 | 19.59 | 221093 |
| 1715207700 | 19.61 | 0.02 | 0.10 | 19.55 | 19.67 | 19.49 | 158408 |
| 1715121300 | 19.59 | 0.02 | 0.10 | 19.58 | 19.8 | 19.55 | 154693 |
| 1715034900 | 19.57 | -0.07 | -0.36 | 19.62 | 19.835 | 19.55 | 180774 |
| 1714775700 | 19.64 | 0.11 | 0.56 | 19.55 | 19.65 | 19.41 | 158684 |
| 1714689300 | 19.53 | 0.21 | 1.09 | 19.32 | 19.655 | 19.27 | 179245 |
| 1714602900 | 19.32 | 0.23 | 1.20 | 19.19 | 19.49 | 19.05 | 192588 |
| 1714516500 | 19.09 | -0.3 | -1.55 | 19.3 | 19.34 | 19.04 | 431945 |
| 1714430100 | 19.39 | 0.08 | 0.41 | 19.28 | 19.48 | 19.26 | 219311 |
| 1714170900 | 19.31 | 0.01 | 0.05 | 19.23 | 19.42 | 19.23 | 191148 |
| 1714084500 | 19.3 | -0.08 | -0.41 | 19.4 | 19.53 | 19.21 | 248303 |
| 1713998100 | 19.38 | -0.14 | -0.72 | 19.41 | 19.59 | 19.31 | 225880 |
| 1713911700 | 19.52 | 0.09 | 0.46 | 19.45 | 19.68 | 19.3844 | 255893 |
| 1713825300 | 19.43 | -0.24 | -1.22 | 19.7 | 19.86 | 19.405 | 246383 |
| 1713566100 | 19.67 | 0.45 | 2.34 | 19.24 | 19.84 | 19.24 | 288786 |
| 1713479700 | 19.22 | 0.17 | 0.89 | 19.1 | 19.32 | 19.04 | 237689 |
| 1713393300 | 19.05 | 0.17 | 0.90 | 18.99 | 19.36 | 18.99 | 306313 |
| 1713306900 | 18.88 | -0.2 | -1.05 | 19.08 | 19.19 | 18.875 | 243529 |
| 1713220500 | 19.08 | 0.35 | 1.87 | 18.73 | 19.12 | 18.73 | 284807 |
| 1712961300 | 18.73 | -0.18 | -0.95 | 18.91 | 18.91 | 18.61 | 187122 |
| 1712874900 | 18.91 | 0.03 | 0.16 | 18.93 | 19.07 | 18.81 | 176271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
