SpartanNash Co (SPTN) Historical Stock Data
18.76 ↑0.18 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPTN is down -0.51% a day on average. There have been 13 days where SpartanNash Co closed green and 17 days where SPTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.74 | 18.76 | ↑$0.02 (0.11%) | 18.58 | 18.91 | 182.19K |
| 2024-11-21 | 18.15 | 18.58 | ↑$0.43 (2.37%) | 18.09 | 18.63 | 206.98K |
| 2024-11-20 | 18.07 | 18.17 | ↑$0.10 (0.55%) | 17.90 | 18.18 | 155.73K |
| 2024-11-19 | 18.12 | 18.22 | ↑$0.10 (0.55%) | 17.95 | 18.28 | 164.44K |
| 2024-11-18 | 18.04 | 18.22 | ↑$0.18 (1.00%) | 18.04 | 18.42 | 228.75K |
| 2024-11-15 | 18.21 | 18.07 | ↓$0.14 (-0.77%) | 18.02 | 18.36 | 319.51K |
| 2024-11-14 | 18.44 | 18.02 | ↓$0.42 (-2.28%) | 17.88 | 18.60 | 336.51K |
| 2024-11-13 | 18.61 | 18.32 | ↓$0.29 (-1.56%) | 18.27 | 18.83 | 323.01K |
| 2024-11-12 | 18.49 | 18.60 | ↑$0.11 (0.59%) | 18.42 | 18.92 | 318.45K |
| 2024-11-11 | 19.00 | 18.47 | ↓$0.53 (-2.79%) | 18.34 | 19.01 | 378.58K |
| 2024-11-08 | 19.68 | 18.94 | ↓$0.74 (-3.76%) | 18.80 | 19.80 | 418.44K |
| 2024-11-07 | 21.70 | 19.78 | ↓$1.92 (-8.85%) | 19.50 | 21.81 | 731.11K |
| 2024-11-06 | 22.55 | 22.59 | ↑$0.04 (0.18%) | 22.38 | 23.00 | 374K |
| 2024-11-05 | 21.26 | 21.81 | ↑$0.55 (2.59%) | 21.26 | 21.83 | 173.37K |
| 2024-11-04 | 21.13 | 21.36 | ↑$0.23 (1.09%) | 21.13 | 21.58 | 178.86K |
| 2024-11-01 | 21.33 | 21.25 | ↓$0.08 (-0.38%) | 21.04 | 21.40 | 153.35K |
| 2024-10-31 | 21.19 | 21.04 | ↓$0.15 (-0.71%) | 21.01 | 21.33 | 181.60K |
| 2024-10-30 | 21.18 | 21.16 | ↓$0.02 (-0.09%) | 21.12 | 21.47 | 138.52K |
| 2024-10-29 | 21.11 | 21.18 | ↑$0.07 (0.33%) | 20.95 | 21.22 | 140.74K |
| 2024-10-28 | 21.28 | 21.27 | ↓$0.01 (-0.05%) | 21.17 | 21.45 | 123.23K |
| 2024-10-25 | 21.49 | 21.15 | ↓$0.34 (-1.58%) | 21.14 | 21.64 | 144.76K |
| 2024-10-24 | 21.36 | 21.32 | ↓$0.04 (-0.19%) | 20.99 | 21.38 | 300.45K |
| 2024-10-23 | 21.31 | 21.35 | ↑$0.04 (0.19%) | 21.01 | 21.40 | 155.91K |
| 2024-10-22 | 21.57 | 21.42 | ↓$0.15 (-0.70%) | 21.34 | 21.57 | 166.52K |
| 2024-10-21 | 22.02 | 21.50 | ↓$0.52 (-2.36%) | 21.50 | 22.03 | 188.94K |
| 2024-10-18 | 22.21 | 22.02 | ↓$0.19 (-0.86%) | 21.97 | 22.29 | 175.75K |
| 2024-10-17 | 22.34 | 22.26 | ↓$0.08 (-0.36%) | 21.87 | 22.34 | 335.07K |
| 2024-10-16 | 22.29 | 22.24 | ↓$0.05 (-0.22%) | 22.22 | 22.51 | 135.90K |
| 2024-10-15 | 21.59 | 22.17 | ↑$0.58 (2.69%) | 21.59 | 22.27 | 242.11K |
| 2024-10-14 | 21.48 | 21.49 | ↑$0.01 (0.05%) | 21.30 | 21.81 | 256.26K |
Create an account or log in to view more rows.
$SPTN I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SPTN bear trap
$SPTN Of course
$SPTN Free money indeed??
$SPTN Bull flag forming?
$SPTN Futes looking great
$SPTN ADDING MORE…
$SPTN might see a whole 1% green
$SPTN Bears go home!
$SPTN what happened