Quantcast
SPTN

SpartanNash Company Common Stock Historical Stock Prices

$20.42
*  
0.28
1.39%
Get SPTN Alerts
*Delayed - data as of Sep. 20, 2018 13:03 ET  -  Find a broker to begin trading SPTN now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SPTN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:03 20.19 20.42 19.97 20.42 48,329
09/19/2018 20.39 20.39 20.06 20.14 144,866
09/18/2018 20.46 21.02 20.37 20.42 110,496
09/17/2018 20.28 20.67 19.91 20.56 147,803
09/14/2018 19.98 20.48 19.97 20.3 116,341
09/13/2018 20.41 20.41 19.78 19.99 130,848
09/12/2018 20.45 20.8 20.45 20.64 92,267
09/11/2018 20.7 20.92 20.46 20.49 100,645
09/10/2018 21.13 21.4 20.65 20.7 147,378
09/07/2018 20.8 21.16 20.7 21.05 87,069
09/06/2018 21.21 21.33 20.82 20.84 132,071
09/05/2018 21.56 21.62 21.21 21.24 147,507
09/04/2018 21.32 22.07 21.2901 21.55 146,778
08/31/2018 20.98 21.4 20.84 21.35 89,424
08/30/2018 21 21.34 21 21.06 96,675
08/29/2018 21.16 21.19 20.78 21.1 101,877
08/28/2018 21.35 21.63 21.05 21.17 119,293
08/27/2018 21.53 21.69 21.1 21.28 130,599
08/24/2018 21.42 21.62 21.22 21.47 112,800
08/23/2018 21.45 21.57 20.96 21.35 135,743
08/22/2018 20.93 21.45 20.81 21.44 161,019
08/21/2018 20.15 21.04 20.06 20.83 356,252
08/20/2018 20.05 20.39 19.8501 20.15 255,665
08/17/2018 19.3 20.085 19.26 19.89 390,984
08/16/2018 20 20.61 19.25 19.52 1,256,025
08/15/2018 24.05 24.11 23.59 23.8 153,686
08/14/2018 23.6 24.31 23.26 24.04 120,621
08/13/2018 23.56 23.68 23.26 23.61 136,795
08/10/2018 23.46 24 23.09 23.58 55,498
08/09/2018 24.01 24.17 23.5 23.58 97,822
08/08/2018 23.71 24.2 23.395 23.99 137,104
08/07/2018 23.44 24.29 23.44 23.72 86,249
08/06/2018 23.54 23.77 23.37 23.46 80,966
08/03/2018 23.43 23.8 23.15 23.55 151,027
08/02/2018 23.25 23.65 23.1663 23.51 165,062
08/01/2018 23.91 24.46 23 23.37 127,257
07/31/2018 23.85 24.15 23.36 23.96 146,314
07/30/2018 24.09 24.24 23.83 23.96 111,144
07/27/2018 24.95 24.95 24.04 24.14 145,287
07/26/2018 24.35 25.36 24.35 25.01 214,130
07/25/2018 24.14 24.3825 23.93 24.27 141,949
07/24/2018 25.01 25.029 24.05 24.12 292,331
07/23/2018 25 25.15 24.79 24.87 64,239
07/20/2018 25.31 25.55 25.04 25.06 73,314
07/19/2018 25.28 25.64 25.245 25.36 144,183
07/18/2018 26.12 26.16 25.27 25.35 138,629
07/17/2018 26.01 26.41 26.01 26.18 90,356
07/16/2018 26 26.1 25.73 26.02 100,078
07/13/2018 25.84 26.27 25.81 25.99 115,317
07/12/2018 26.23 26.23 25.82 25.88 129,485
07/11/2018 26.02 26.32 25.81 26.1 153,355
07/10/2018 26.24 26.43 25.81 26.07 109,866
07/09/2018 26.5 26.5 26.07 26.17 120,329
07/06/2018 25.98 26.5 25.825 26.49 172,215
07/05/2018 25.88 26.07 25.5101 25.97 144,536
07/03/2018 25.95 26.26 25.37 25.78 74,749
07/02/2018 25.47 25.85 25.16 25.85 156,430
06/29/2018 25.67 25.7 25.12 25.52 255,976
06/28/2018 25.54 25.83 25.36 25.68 234,049
06/27/2018 25.63 25.91 25.48 25.6 277,174
06/26/2018 25.4 25.7 24.9 25.68 327,939
06/25/2018 24.68 25.585 24.68 25.44 471,598
06/22/2018 25.16 25.49 24.27 24.7 1,080,792
06/21/2018 25.5 25.74 24.98 25 343,295
06/20/2018 26.04 26.08 25.32 25.39 256,798
06/19/2018 25.79 25.98 25.36 25.89 188,170
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio