SpartanNash Co (SPTN) Historical Stock Data
19.96 ↓0.48 (-2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPTN is up 0.24% a day on average. There have been 17 days where SpartanNash Co closed green and 13 days where SPTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 20.36 | 19.96 | ↓$0.40 (-1.96%) | 19.70 | 20.36 | 201.80K |
| 2025-04-24 | 20.40 | 20.44 | ↑$0.04 (0.20%) | 20.16 | 20.50 | 231.72K |
| 2025-04-23 | 20.85 | 20.52 | ↓$0.33 (-1.58%) | 20.33 | 20.85 | 318.49K |
| 2025-04-22 | 20.30 | 20.74 | ↑$0.44 (2.17%) | 20.30 | 20.84 | 348.23K |
| 2025-04-21 | 19.78 | 20.11 | ↑$0.33 (1.67%) | 19.70 | 20.17 | 221.50K |
| 2025-04-17 | 19.46 | 19.79 | ↑$0.33 (1.70%) | 19.46 | 19.84 | 251.42K |
| 2025-04-16 | 19.45 | 19.52 | ↑$0.07 (0.36%) | 19.33 | 19.67 | 298.88K |
| 2025-04-15 | 19.69 | 19.34 | ↓$0.35 (-1.78%) | 19.28 | 19.69 | 210.19K |
| 2025-04-14 | 19.55 | 19.76 | ↑$0.21 (1.07%) | 19.55 | 20.01 | 225.61K |
| 2025-04-11 | 19.17 | 19.46 | ↑$0.29 (1.51%) | 18.90 | 19.53 | 341.82K |
| 2025-04-10 | 19.18 | 19.09 | ↓$0.09 (-0.47%) | 18.83 | 19.56 | 324.94K |
| 2025-04-09 | 18.58 | 19.20 | ↑$0.62 (3.34%) | 18.58 | 19.76 | 289.35K |
| 2025-04-08 | 19.55 | 18.89 | ↓$0.66 (-3.38%) | 18.78 | 19.97 | 329.58K |
| 2025-04-07 | 19.57 | 19.47 | ↓$0.10 (-0.51%) | 19.22 | 20.09 | 339.75K |
| 2025-04-04 | 20.19 | 20.18 | ↓$0.01 (-0.05%) | 19.87 | 20.63 | 294.91K |
| 2025-04-03 | 20.52 | 20.57 | ↑$0.05 (0.24%) | 20.20 | 20.86 | 295.49K |
| 2025-04-02 | 20.59 | 20.58 | ↓$0.01 (-0.05%) | 20.32 | 20.73 | 183.94K |
| 2025-04-01 | 20.25 | 20.70 | ↑$0.45 (2.22%) | 20.12 | 20.76 | 243.36K |
| 2025-03-31 | 20.03 | 20.26 | ↑$0.23 (1.15%) | 19.97 | 20.34 | 209.77K |
| 2025-03-28 | 20.12 | 20.03 | ↓$0.09 (-0.45%) | 19.75 | 20.21 | 142.64K |
| 2025-03-27 | 20.01 | 20.05 | ↑$0.04 (0.20%) | 19.92 | 20.21 | 326.03K |
| 2025-03-26 | 19.59 | 19.91 | ↑$0.32 (1.63%) | 19.46 | 19.95 | 186.46K |
| 2025-03-25 | 19.54 | 19.36 | ↓$0.18 (-0.92%) | 19.36 | 19.67 | 306.20K |
| 2025-03-24 | 19.65 | 19.55 | ↓$0.10 (-0.51%) | 19.33 | 19.78 | 210.23K |
| 2025-03-21 | 19.91 | 19.62 | ↓$0.29 (-1.46%) | 19.51 | 20.00 | 850.73K |
| 2025-03-20 | 19.86 | 20.11 | ↑$0.25 (1.26%) | 19.75 | 20.12 | 339.59K |
| 2025-03-19 | 20.35 | 20.10 | ↓$0.25 (-1.23%) | 19.86 | 20.44 | 292.67K |
| 2025-03-18 | 20.29 | 20.37 | ↑$0.08 (0.39%) | 20.20 | 20.44 | 294.61K |
| 2025-03-17 | 19.96 | 20.23 | ↑$0.27 (1.35%) | 19.96 | 20.27 | 248K |
| 2025-03-14 | 19.87 | 20.07 | ↑$0.20 (1.01%) | 19.75 | 20.11 | 241.43K |
Create an account or log in to view more rows.
$SPTN where’s the WSB guys at? Still sleeping?
$SPTN keep inchin
$SPTN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SPTN here to raid
$SPTN The United States stock market is going to crash.
$SPTN finally a pullback
$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??