SpartanNash Company (SPTN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -5.43269230769 | 20.8 | 20.9685 | 18.78 | 353171 | 19.71719809 | CS |
| 4 | 1.93 | 10.8793686584 | 17.74 | 21.23 | 17.73 | 284566 | 19.2794461 | CS |
| 12 | 0.59 | 3.09224318658 | 19.08 | 21.23 | 17.295 | 291363 | 18.88797081 | CS |
| 26 | -1.95 | -9.01942645698 | 21.62 | 23 | 17.295 | 262634 | 19.93447584 | CS |
| 52 | -2.43 | -10.9954751131 | 22.1 | 23 | 17.295 | 259954 | 19.8353976 | CS |
| 156 | -7.23 | -26.8773234201 | 26.9 | 37.75 | 17.295 | 283884 | 25.61565359 | CS |
| 260 | 4.92 | 33.3559322034 | 14.75 | 37.75 | 9 | 328200 | 22.57367267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 19.67 | 0.2 | 1.03 | 19.53 | 19.68 | 19.34 | 388266 |
| 1740094500 | 19.47 | 0.2 | 1.04 | 19.17 | 19.55 | 19.14 | 316755 |
| 1740008100 | 19.27 | -0.49 | -2.48 | 18.86 | 19.605 | 18.78 | 394104 |
| 1739921700 | 19.76 | -0.57 | -2.80 | 20.2 | 20.25 | 19.72 | 291458 |
| 1739576100 | 20.33 | -0.47 | -2.26 | 20.72 | 20.9685 | 20.27 | 393910 |
| 1739489700 | 20.8 | -0.17 | -0.81 | 21 | 21.23 | 20.37 | 484269 |
| 1739403300 | 20.97 | 2.14 | 11.36 | 19.49 | 21.22 | 19.49 | 581639 |
| 1739316900 | 18.83 | 0.32 | 1.73 | 18.39 | 18.925 | 18.35 | 295595 |
| 1739230500 | 18.51 | 0.15 | 0.82 | 18.46 | 18.575 | 18.27 | 218118 |
| 1738971300 | 18.36 | -0.47 | -2.50 | 18.625 | 18.71 | 18.32 | 178025 |
| 1738884900 | 18.83 | 0.06 | 0.32 | 18.86 | 18.96 | 18.71 | 209664 |
| 1738798500 | 18.77 | 0.08 | 0.43 | 18.67 | 18.77 | 18.43 | 249490 |
| 1738712100 | 18.69 | 0.47 | 2.58 | 18.12 | 18.73 | 17.92 | 300247 |
| 1738625700 | 18.22 | -0.01 | -0.05 | 17.78 | 18.27 | 17.77 | 214591 |
| 1738366500 | 18.23 | -0.22 | -1.19 | 18.34 | 18.445 | 18.12 | 219006 |
| 1738280100 | 18.45 | -0.01 | -0.05 | 18.5 | 18.655 | 18.32 | 157192 |
| 1738193700 | 18.46 | 0.28 | 1.54 | 18.25 | 18.47 | 18.15 | 207190 |
| 1738107300 | 18.18 | -0.12 | -0.66 | 18.21 | 18.485 | 18.15 | 222804 |
| 1738020900 | 18.3 | 0.38 | 2.12 | 18.06 | 18.58 | 18.06 | 222397 |
| 1737761700 | 17.92 | 0.15 | 0.84 | 17.74 | 18.06 | 17.73 | 197670 |
| 1737675300 | 17.77 | 0 | 0.00 | 17.77 | 17.77 | 17.77 | 0 |
| 1737588900 | 17.77 | -0.48 | -2.63 | 18.08 | 18.12 | 17.7 | 234098 |
| 1737502500 | 18.25 | 0.24 | 1.33 | 18.2294 | 18.38 | 18.1 | 202176 |
| 1737156900 | 18.01 | -0.2 | -1.10 | 18.28 | 18.28 | 17.99 | 190955 |
| 1737070500 | 18.21 | 0.06 | 0.33 | 18.09 | 18.31 | 17.96 | 223720 |
| 1736984100 | 18.15 | 0.31 | 1.74 | 18.04 | 18.28 | 17.82 | 239520 |
| 1736897700 | 17.84 | 0.35 | 2.00 | 17.57 | 17.87 | 17.54 | 240602 |
| 1736811300 | 17.49 | 0.06 | 0.34 | 17.5 | 17.59 | 17.295 | 239632 |
| 1736552100 | 17.43 | -0.62 | -3.43 | 17.98 | 18.115 | 17.43 | 329500 |
| 1736379300 | 18.05 | 0.03 | 0.17 | 17.93 | 18.18 | 17.71 | 351887 |
| 1736292900 | 18.02 | 0.01 | 0.06 | 18.1 | 18.1808 | 17.8 | 464032 |
| 1736206500 | 18.01 | -0.17 | -0.94 | 18.19 | 18.1999 | 17.93 | 319163 |
| 1735947300 | 18.18 | -0.03 | -0.16 | 18.15 | 18.26 | 17.95 | 211869 |
| 1735860900 | 18.21 | -0.11 | -0.60 | 18.47 | 18.65 | 18.11 | 199857 |
| 1735688100 | 18.32 | 0.29 | 1.61 | 18.03 | 18.6 | 17.98 | 292078 |
| 1735601700 | 18.03 | -0.18 | -0.99 | 18.23 | 18.325 | 17.96 | 247579 |
| 1735342500 | 18.21 | -0.23 | -1.25 | 18.425 | 18.67 | 18.17 | 212751 |
| 1735256100 | 18.44 | -0.08 | -0.43 | 18.52 | 18.58 | 18.2 | 483877 |
| 1735077840 | 18.52 | 0.17 | 0.93 | 18.35 | 18.606 | 18.1795 | 130157 |
| 1734996900 | 18.35 | -1.05 | -5.41 | 19.33 | 19.33 | 18.3061 | 480687 |
| 1734737700 | 19.4 | 0 | 0.00 | 19.28 | 19.625 | 19.28 | 1187332 |
| 1734651300 | 19.4 | 0.05 | 0.26 | 19.33 | 19.74 | 19.33 | 284919 |
| 1734564900 | 19.35 | -0.06 | -0.31 | 19.41 | 19.64 | 19.28 | 296863 |
| 1734478500 | 19.41 | -0.03 | -0.15 | 19.5 | 19.77 | 19.33 | 309869 |
| 1734392100 | 19.44 | -0.18 | -0.92 | 19.64 | 19.67 | 19.3 | 284686 |
| 1734132900 | 19.62 | -0.06 | -0.30 | 19.53 | 19.63 | 19.19 | 195327 |
| 1734046500 | 19.68 | 0.21 | 1.08 | 19.46 | 19.72 | 19.25 | 212139 |
| 1733960100 | 19.47 | -0.12 | -0.61 | 19.65 | 19.86 | 19.425 | 295799 |
| 1733873700 | 19.59 | 0.58 | 3.05 | 19.06 | 19.8052 | 18.97 | 322030 |
| 1733787300 | 19.01 | 0.38 | 2.04 | 18.4739 | 19.205 | 18.47 | 241630 |
| 1733528100 | 18.63 | -0.51 | -2.66 | 19.27 | 19.27 | 18.61 | 194493 |
| 1733441700 | 19.14 | -0.04 | -0.21 | 19.0901 | 19.3 | 18.9934 | 179124 |
| 1733355300 | 19.18 | 0.09 | 0.47 | 19.08 | 19.28 | 18.89 | 189288 |
| 1733268900 | 19.09 | -0.04 | -0.21 | 19.15 | 19.18 | 18.83 | 265963 |
| 1733182500 | 19.13 | 0.15 | 0.79 | 18.95 | 19.17 | 18.74 | 350979 |
| 1732917840 | 18.98 | 0.07 | 0.37 | 19.08 | 19.11 | 18.93 | 114224 |
| 1732750500 | 18.91 | 0.11 | 0.59 | 18.97 | 19.28 | 18.88 | 250115 |
| 1732664100 | 18.8 | -0.29 | -1.52 | 19.1 | 19.1 | 18.75 | 213589 |
| 1732577700 | 19.09 | 0.33 | 1.76 | 18.8 | 19.35 | 18.8 | 330222 |
| 1732318500 | 18.76 | 0.18 | 0.97 | 18.7593 | 18.91 | 18.58 | 180883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
