Quantcast
SPTN

SpartanNash Company Common Stock Historical Stock Prices

$21.23
*  
0.24
1.14%
Get SPTN Alerts
*Delayed - data as of Jan. 23, 2019 13:04 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
13:04 20.99 21.27 20.90 21.23 40,913
01/22/2019 21 21.24 20.56 20.99 263,287
01/18/2019 21.28 21.38 20.92 21.06 141,407
01/17/2019 21.7 21.78 21.14 21.27 231,056
01/16/2019 21 21.89 20.92 21.78 160,579
01/15/2019 20.93 20.9433 20.5547 20.92 174,587
01/14/2019 20.57 20.95 20.44 20.83 161,976
01/11/2019 20.24 20.65 20.1101 20.63 439,822
01/10/2019 19.76 20.91 19.46 20.29 405,374
01/09/2019 19.5 19.68 19.04 19.36 202,975
01/08/2019 19.48 19.5487 19.01 19.34 200,016
01/07/2019 18.81 19.57 18.73 19.37 162,652
01/04/2019 17.91 18.79 17.85 18.73 176,756
01/03/2019 17.53 18.06 17.51 17.84 118,057
01/02/2019 17.03 17.55 16.89 17.53 326,472
12/31/2018 16.98 17.455 16.63 17.18 116,761
12/28/2018 16.75 17.21 16.677 16.89 114,757
12/27/2018 16.7 16.82 16.08 16.67 150,158
12/26/2018 16.43 17.4632 16.2 16.89 130,427
12/24/2018 16.58 17.25 16.28 16.32 120,014
12/21/2018 17.52 17.94 16.62 16.62 840,610
12/20/2018 17.83 18.42 17.44 17.51 163,635
12/19/2018 17.49 18.17 17.4 17.82 198,324
12/18/2018 17.4 17.91 17.35 17.49 183,613
12/17/2018 17.8 18.16 17.18 17.32 198,313
12/14/2018 17.86 18.325 17.72 17.78 135,520
12/13/2018 18.14 18.91 17.86 18.17 166,911
12/12/2018 17.81 18.35 17.59 18.19 150,839
12/11/2018 17.31 17.78 17.17 17.71 137,185
12/10/2018 17.8 17.855 17.07 17.19 187,436
12/07/2018 18.01 18.16 17.74 17.81 124,960
12/06/2018 17.95 18.02 17.21 18.01 179,582
12/04/2018 18.88 18.88 17.93 18.01 148,466
12/03/2018 18.55 18.99 18.55 18.89 136,753
11/30/2018 18.48 18.86 18.45 18.75 228,458
11/29/2018 18.28 18.73 18.205 18.58 155,122
11/28/2018 18.59 18.74 18.04 18.44 251,415
11/27/2018 18.86 19.01 18.33 18.58 127,085
11/26/2018 18.96 19.1 18.8159 18.92 174,924
11/23/2018 18.55 19 18.45 18.81 63,106
11/21/2018 18.65 18.91 18.36 18.65 97,577
11/20/2018 19 19.41 18.1001 18.7 223,017
11/19/2018 18 18.59 17.76 17.99 210,480
11/16/2018 17.42 18.5 17.42 17.96 456,139
11/15/2018 17.49 17.7895 17.42 17.55 296,861
11/14/2018 17.51 17.74 16.91 16.92 176,178
11/13/2018 17.58 17.83 17.22 17.43 214,139
11/12/2018 16.65 17.975 16.65 17.6 242,675
11/09/2018 20.85 20.85 16.1001 16.59 673,703
11/08/2018 20.83 23 19.6478 21.82 469,795
11/07/2018 19.11 19.55 18.86 19.32 122,138
11/06/2018 18.64 19.14 18.595 19.05 93,452
11/05/2018 18.57 18.75 18.04 18.63 168,125
11/02/2018 18.72 18.75 18.32 18.74 116,621
11/01/2018 17.92 19.405 17.83 18.66 143,628
10/31/2018 19.02 19.02 17.79 17.85 196,277
10/30/2018 18.38 18.92 18.21 18.91 149,409
10/29/2018 18.09 18.74 18.0101 18.38 74,223
10/26/2018 17.94 18.0279 17.59 17.92 88,454
10/25/2018 17.84 18.4 17.84 18.08 75,885
10/24/2018 18.21 18.35 17.8 17.83 125,417
10/23/2018 18.07 18.51 17.73 18.35 99,449
10/22/2018 18.57 18.57 18.03 18.21 96,102
*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