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
  0.39 2.99% 13.44 13.57 12.95 13.25 13.05 17:48:20
more quote information »

SPTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5713.5712.1612.58379,5890.876.92%
1 Month12.2013.5710.71512.15334,2091.2410.16%
3 Months11.8813.578.8211.35383,6291.5613.13%
6 Months16.2517.358.8212.03338,056-2.81-17.29%
1 Year18.5723.008.8214.24269,296-5.13-27.63%
3 Years27.6740.388.8221.39227,336-14.23-51.43%
5 Years20.5740.388.8223.37199,918-7.13-34.66%

SPTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 13.05 0.78 6.36% 12.50 13.06 12.50 411,093
Oct 18 2019 12.27 -0.39 -3.08% 12.58 12.76 12.16 520,887
Oct 17 2019 12.66 0.26 2.1% 12.49 12.845 12.30 328,515
Oct 16 2019 12.40 -0.20 -1.59% 12.60 12.75 12.35 351,710
Oct 15 2019 12.60 0.04 0.32% 12.57 12.69 12.40 285,740
Oct 14 2019 12.56 0.17 1.37% 12.45 12.60 12.00 328,694
Oct 11 2019 12.39 0.30 2.48% 12.30 12.58 12.26 315,495
Oct 10 2019 12.09 -0.09 -0.74% 12.32 12.57 11.91 378,307
Oct 09 2019 12.18 0.43 3.66% 11.96 12.52 11.96 556,059
Oct 08 2019 11.75 0.46 4.07% 11.30 11.80 10.715 884,289
Oct 07 2019 11.29 0.05 0.49% 11.22 11.39 11.12 222,770
Oct 04 2019 11.235 -0.09 -0.79% 11.37 11.40 11.02 210,531
Oct 03 2019 11.325 -0.23 -1.95% 11.48 11.53 11.19 165,055
Oct 02 2019 11.55 -0.09 -0.77% 11.60 11.70 11.34 198,641
Oct 01 2019 11.64 -0.19 -1.61% 11.88 11.98 11.61 170,307
Sep 30 2019 11.83 -0.22 -1.83% 12.16 12.23 11.80 165,484
Sep 27 2019 12.05 -0.08 -0.66% 12.18 12.27 11.78 269,313
Sep 26 2019 12.13 -0.32 -2.57% 12.43 12.55 12.01 256,376
Sep 25 2019 12.45 0.20 1.63% 12.25 12.56 12.1913 356,903
Sep 24 2019 12.25 0.06 0.49% 12.20 12.75 12.14 490,716
Sep 23 2019 12.19 0.29 2.44% 11.80 12.21 11.80 419,515
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.