Dark

SPTN
SpartanNash Company
stock NASDAQ

Inactive

Sep 19, 2025

26.90USD+1.663%(+0.44)3,796,470

Pre-market

0.00USD-100.000%(-26.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	26.9000	27.0700	26.8300	26.9000	+1.663%	3,796,470	0.000%
2025-09-18	26.3000	26.4800	26.2700	26.4600	+0.303%	1,383,562	+1.663%
2025-09-17	26.4500	26.5300	26.2950	26.3800	-0.378%	537,624	+1.971%
2025-09-16	26.2500	26.5800	26.2400	26.4800	+0.723%	1,240,148	+1.586%
2025-09-15	26.4000	26.4000	26.1350	26.2900	-0.718%	711,649	+2.320%
2025-09-12	26.4500	26.5000	26.4500	26.4800	-0.113%	504,965	+1.586%
2025-09-11	26.5400	26.5900	26.4700	26.5100	-0.263%	809,970	+1.471%
2025-09-10	26.6900	26.6900	26.5450	26.5800	-0.449%	839,856	+1.204%
2025-09-09	26.8000	26.8300	26.6900	26.7000	-0.373%	1,228,038	+0.749%
2025-09-08	26.8200	26.8350	26.7750	26.8000	-0.075%	581,048	+0.373%
2025-09-05	26.8100	26.8600	26.7800	26.8200	+0.037%	580,003	+0.298%
2025-09-04	26.8700	26.8900	26.8000	26.8100	-0.186%	489,592	+0.336%
2025-09-03	26.8300	26.8700	26.8200	26.8600	+0.112%	402,053	+0.149%
2025-09-02	26.8000	26.8700	26.8000	26.8300	+0.112%	421,319	+0.261%
2025-08-29	26.8200	26.8600	26.7900	26.8000	-0.037%	467,863	+0.373%
2025-08-28	26.7700	26.8300	26.7700	26.8100	+0.037%	502,932	+0.336%
2025-08-27	26.7200	26.8250	26.7200	26.8000	+0.075%	589,304	+0.373%
2025-08-26	26.6400	26.8000	26.6400	26.7800	+0.412%	838,489	+0.448%
2025-08-25	26.6800	26.6800	26.6200	26.6700	0.000%	561,304	+0.862%
2025-08-22	26.6000	26.7000	26.6000	26.6700	+0.188%	823,231	+0.862%
2025-08-21	26.5700	26.6500	26.5350	26.6200	+0.188%	1,129,349	+1.052%
2025-08-20	26.5900	26.6500	26.5700	26.5700	-0.113%	785,099	+1.242%
2025-08-19	26.7000	26.7100	26.5500	26.6000	0.000%	1,136,499	+1.128%
2025-08-18	26.5400	26.7000	26.5200	26.6000	+0.302%	1,439,694	+1.128%
2025-08-15	26.5300	26.5700	26.5200	26.5200	-0.038%	1,172,023	+1.433%
2025-08-14	26.5800	26.5800	26.5100	26.5300	-0.113%	572,632	+1.395%
2025-08-13	26.5700	26.5700	26.5400	26.5600	0.000%	834,903	+1.280%
2025-08-12	26.5200	26.5900	26.5200	26.5600	-0.075%	1,022,518	+1.280%
2025-08-11	26.5400	26.6100	26.5300	26.5800	+0.113%	453,745	+1.204%
2025-08-08	26.6000	26.6300	26.5400	26.5500	-0.038%	401,445	+1.318%
2025-08-07	26.5500	26.6300	26.5400	26.5600	+0.038%	620,429	+1.280%
2025-08-06	26.5600	26.6150	26.5400	26.5500	+0.151%	489,306	+1.318%
2025-08-05	26.5700	26.5700	26.4900	26.5100	-0.075%	507,639	+1.471%
2025-08-04	26.5700	26.5800	26.4900	26.5300	0.000%	554,565	+1.395%
2025-08-01	26.5200	26.5900	26.4900	26.5300	-0.038%	652,331	+1.395%
2025-07-31	26.5200	26.5800	26.5000	26.5400	+0.113%	830,337	+1.356%
2025-07-30	26.5800	26.6300	26.5000	26.5100	-0.263%	704,646	+1.471%
2025-07-29	26.5900	26.5900	26.5500	26.5800	+0.113%	645,256	+1.204%
2025-07-28	26.5400	26.6000	26.5400	26.5500	+0.038%	730,769	+1.318%
2025-07-25	26.5800	26.6300	26.5300	26.5400	-0.150%	915,179	+1.356%
2025-07-24	26.5900	26.6250	26.5300	26.5800	-0.038%	1,347,528	+1.204%
2025-07-23	26.6000	26.6500	26.5600	26.5900	+0.038%	1,345,190	+1.166%
2025-07-22	26.5800	26.6300	26.5600	26.5800	+0.038%	440,961	+1.204%
2025-07-21	26.6200	26.6300	26.5600	26.5700	0.000%	625,968	+1.242%
2025-07-18	26.6100	26.6500	26.5600	26.5700	+0.038%	513,781	+1.242%
2025-07-17	26.5500	26.6400	26.5300	26.5600	-0.038%	501,577	+1.280%
2025-07-16	26.5200	26.5700	26.5000	26.5700	+0.226%	588,762	+1.242%
2025-07-15	26.6000	26.6100	26.5000	26.5100	-0.188%	676,579	+1.471%
2025-07-14	26.5600	26.6200	26.5500	26.5600	-0.038%	486,697	+1.280%
2025-07-11	26.5400	26.6900	26.5400	26.5700	+0.075%	523,421	+1.242%
2025-07-10	26.5300	26.5700	26.5200	26.5500	0.000%	654,926	+1.318%
2025-07-09	26.5400	26.5800	26.5100	26.5500	+0.038%	735,283	+1.318%
2025-07-08	26.5700	26.5700	26.5000	26.5400	+0.075%	842,572	+1.356%
2025-07-07	26.5700	26.5800	26.5000	26.5200	-0.301%	709,498	+1.433%
2025-07-03	26.5400	26.6000	26.4900	26.6000	+0.226%	955,500	+1.128%
2025-07-02	26.5000	26.5900	26.4800	26.5400	+0.151%	836,312	+1.356%
2025-07-01	26.4700	26.5700	26.4300	26.5000	+0.038%	1,204,250	+1.509%
2025-06-30	26.5100	26.5100	26.4300	26.4900	-0.075%	1,154,532	+1.548%
2025-06-27	26.4200	26.5600	26.3700	26.5100	+0.417%	1,558,876	+1.471%
2025-06-26	26.4500	26.5100	26.4000	26.4000	-0.151%	1,660,662	+1.894%
2025-06-25	26.4600	26.5250	26.4000	26.4400	-0.038%	1,179,181	+1.740%
2025-06-24	26.5000	26.5100	26.4000	26.4500	-0.452%	4,542,808	+1.701%
2025-06-23	26.3150	26.6500	26.2600	26.5700	+50.624%	9,138,878	+1.242%
2025-06-20	18.0500	18.1700	17.5500	17.6400	-1.782%	1,283,114	+52.494%
2025-06-18	17.7500	18.2700	17.7000	17.9600	+1.012%	438,361	+49.777%
2025-06-17	17.8300	18.1250	17.6605	17.7800	-1.167%	363,234	+51.294%
2025-06-16	17.7300	18.1700	17.6200	17.9900	+2.100%	343,403	+49.528%
2025-06-13	17.9000	18.0200	17.5900	17.6200	-3.240%	278,984	+52.667%
2025-06-12	18.0900	18.2800	17.7800	18.2100	+0.663%	341,335	+47.721%
2025-06-11	18.7800	18.8300	18.0450	18.0900	-3.365%	330,258	+48.701%
2025-06-10	18.8200	19.2800	18.6800	18.7200	0.000%	370,568	+43.697%
2025-06-09	18.5100	18.7750	18.4150	18.7200	+1.518%	292,126	+43.697%
2025-06-06	18.5100	18.6050	18.2400	18.4400	+0.163%	424,018	+45.879%
2025-06-05	18.4100	18.6500	18.2230	18.4100	+0.054%	271,563	+46.116%
2025-06-04	18.7800	18.8050	18.2350	18.4000	-2.180%	277,196	+46.196%
2025-06-03	19.1000	19.1000	18.3950	18.8100	-1.312%	383,936	+43.009%
2025-06-02	19.3400	19.5100	18.8200	19.0600	-2.055%	493,008	+41.133%
2025-05-30	21.3200	21.4250	19.4600	19.4600	-9.235%	732,933	+38.232%
2025-05-29	18.6500	21.6160	18.6500	21.4400	+10.062%	1,006,897	+25.466%
2025-05-28	19.4500	19.6850	19.4200	19.4800	-0.307%	263,267	+38.090%
2025-05-27	18.9500	19.5900	18.9325	19.5400	+3.881%	284,800	+37.666%
2025-05-23	18.9200	19.0600	18.8000	18.8100	-0.791%	243,264	+43.009%
2025-05-22	19.3700	19.5100	18.9300	18.9600	-2.469%	254,426	+41.878%
2025-05-21	19.7600	19.7600	19.2700	19.4400	-2.800%	277,199	+38.374%
2025-05-20	19.7000	20.0200	19.6850	20.0000	+1.317%	257,764	+34.500%
2025-05-19	19.7500	19.9500	19.6050	19.7400	-0.504%	228,676	+36.272%
2025-05-16	19.3900	19.9700	19.3900	19.8400	+2.058%	428,727	+35.585%
2025-05-15	18.9000	19.4400	18.8000	19.4400	+3.735%	365,263	+38.374%
2025-05-14	18.9000	19.0500	18.5100	18.7400	-1.472%	442,768	+43.543%
2025-05-13	19.1300	19.3100	19.0000	19.0200	-0.419%	195,318	+41.430%
2025-05-12	19.2700	19.3200	18.8550	19.1000	0.000%	214,849	+40.838%
2025-05-09	19.0700	19.3900	18.8650	19.1000	-0.052%	198,491	+40.838%
2025-05-08	19.1800	19.1800	18.6500	19.1100	+2.138%	332,515	+40.764%
2025-05-07	19.1800	19.2300	18.5850	18.7100	-2.042%	311,693	+43.773%
2025-05-06	19.2900	19.3000	19.0100	19.1000	-1.190%	232,485	+40.838%
2025-05-05	19.4200	19.5700	19.2300	19.3300	-0.923%	221,331	+39.162%
2025-05-02	19.7400	19.8200	19.4800	19.5100	-1.115%	189,663	+37.878%
2025-05-01	20.0800	20.0800	19.4400	19.7300	-0.554%	271,764	+36.341%
2025-04-30	19.9800	20.2300	19.7850	19.8400	-0.750%	413,487	+35.585%
2025-04-29	19.6800	20.0500	19.6800	19.9900	+1.011%	257,911	+34.567%
2025-04-28	19.9500	20.0400	19.7000	19.7900	-0.852%	178,149	+35.927%
2025-04-25	20.3600	20.3600	19.6950	19.9600	-2.348%	201,804	+34.770%
2025-04-24	20.4000	20.5000	20.1600	20.4400	-0.390%	231,719	+31.605%
2025-04-23	20.8500	20.8500	20.3300	20.5200	-1.061%	318,488	+31.092%
2025-04-22	20.3000	20.8400	20.3000	20.7400	+3.133%	348,232	+29.701%
2025-04-21	19.7800	20.1700	19.7000	20.1100	+1.617%	221,495	+33.764%
2025-04-17	19.4600	19.8400	19.4600	19.7900	+1.383%	251,416	+35.927%
2025-04-16	19.4500	19.6700	19.3300	19.5200	+0.931%	298,883	+37.807%
2025-04-15	19.6900	19.6900	19.2810	19.3400	-2.126%	210,186	+39.090%
2025-04-14	19.5500	20.0100	19.5500	19.7600	+1.542%	225,605	+36.134%
2025-04-11	19.1700	19.5250	18.9000	19.4600	+1.938%	341,823	+38.232%
2025-04-10	19.1800	19.5550	18.8300	19.0900	-0.573%	324,943	+40.911%
2025-04-09	18.5800	19.7600	18.5800	19.2000	+1.641%	289,353	+40.104%
2025-04-08	19.5500	19.9650	18.7800	18.8900	-2.979%	329,578	+42.403%
2025-04-07	19.5700	20.0900	19.2200	19.4700	-3.518%	339,754	+38.161%
2025-04-04	20.1900	20.6300	19.8700	20.1800	-1.896%	294,909	+33.300%
2025-04-03	20.5200	20.8600	20.2000	20.5700	-0.049%	295,490	+30.773%
2025-04-02	20.5900	20.7250	20.3200	20.5800	-0.580%	183,944	+30.709%
2025-04-01	20.2500	20.7550	20.1150	20.7000	+2.172%	243,361	+29.952%
2025-03-31	20.0300	20.3400	19.9654	20.2600	+1.148%	209,769	+32.774%
2025-03-28	20.1200	20.2100	19.7500	20.0300	-0.100%	142,642	+34.299%
2025-03-27	20.0100	20.2100	19.9200	20.0500	+0.703%	326,029	+34.165%
2025-03-26	19.5900	19.9500	19.4600	19.9100	+2.841%	186,001	+35.108%
2025-03-25	19.5400	19.6700	19.3550	19.3600	-0.972%	303,582	+38.946%
2025-03-24	19.6500	19.7800	19.3300	19.5500	-0.357%	208,202	+37.596%
2025-03-21	19.9100	20.0000	19.5100	19.6200	-2.437%	828,054	+37.105%
2025-03-20	19.8600	20.1200	19.7500	20.1100	+0.050%	338,478	+33.764%
2025-03-19	20.3500	20.4400	19.8600	20.1000	-1.325%	291,630	+33.831%
2025-03-18	20.2900	20.4400	20.1950	20.3700	+0.692%	288,880	+32.057%
2025-03-17	19.9600	20.2700	19.9600	20.2300	+0.797%	244,476	+32.971%
2025-03-14	19.8700	20.1100	19.7489	20.0700	+0.652%	192,825	+34.031%
2025-03-13	19.8900	20.0400	19.7000	19.9400	+0.251%	190,051	+34.905%
2025-03-12	19.9800	19.9800	19.6400	19.8900	+0.404%	222,392	+35.244%
2025-03-11	20.3900	20.4050	19.7700	19.8100	-2.845%	210,113	+35.790%
2025-03-10	20.2800	20.6600	20.1300	20.3900	+0.642%	358,631	+31.927%
2025-03-07	19.8400	20.4300	19.6850	20.2600	+1.963%	224,245	+32.774%
2025-03-06	19.4150	19.8800	19.3500	19.8700	+1.741%	277,509	+35.380%
2025-03-05	19.8800	20.0200	19.2900	19.5300	-1.958%	225,185	+37.737%
2025-03-04	20.2800	20.5300	19.8800	19.9200	-2.065%	290,343	+35.040%
2025-03-03	20.1000	20.3600	20.0700	20.3400	+0.743%	335,802	+32.252%
2025-02-28	20.0000	20.2200	19.8600	20.1900	+1.406%	262,849	+33.234%
2025-02-27	19.7900	19.9650	19.6600	19.9100	-0.150%	187,430	+35.108%
2025-02-26	20.0300	20.0600	19.7900	19.9400	-1.385%	194,503	+34.905%
2025-02-25	19.8100	20.2400	19.7700	20.2200	+2.640%	283,628	+33.037%
2025-02-24	19.7500	20.0407	19.6000	19.7000	+0.153%	253,731	+36.548%
2025-02-21	19.5300	19.6800	19.3400	19.6700	+1.027%	386,462	+36.756%
2025-02-20	19.2000	19.5500	19.1400	19.4700	+1.038%	323,434	+38.161%
2025-02-19	18.8600	19.6050	18.7800	19.2700	-2.480%	382,400	+39.595%
2025-02-18	20.2600	20.2900	19.7200	19.7600	-2.804%	295,972	+36.134%
2025-02-14	20.8000	20.9685	20.2700	20.3300	-2.260%	367,339	+32.317%
2025-02-13	21.0000	21.2300	20.3700	20.8000	-0.811%	480,636	+29.327%
2025-02-12	19.2300	21.2200	19.0701	20.9700	+11.365%	595,167	+28.278%
2025-02-11	18.3900	18.9250	18.3500	18.8300	+1.729%	295,011	+42.857%
2025-02-10	18.4600	18.5750	18.2700	18.5100	+0.817%	206,035	+45.327%
2025-02-07	18.7700	18.8200	18.3200	18.3600	-2.496%	185,304	+46.514%
2025-02-06	18.8600	18.9400	18.7100	18.8300	+0.320%	208,492	+42.857%
2025-02-05	18.6700	18.7700	18.4300	18.7700	+0.428%	245,017	+43.314%
2025-02-04	18.1200	18.7300	17.9200	18.6900	+2.580%	295,808	+43.927%
2025-02-03	17.9000	18.2700	17.7700	18.2200	-0.055%	220,847	+47.640%
2025-01-31	18.3400	18.4450	18.1200	18.2300	-1.192%	213,490	+47.559%
2025-01-30	18.5000	18.6550	18.3200	18.4500	-0.054%	155,669	+45.799%
2025-01-29	18.2500	18.4700	18.1500	18.4600	+1.540%	197,871	+45.720%
2025-01-28	18.2100	18.4850	18.1500	18.1800	-0.656%	220,666	+47.965%
2025-01-27	18.0600	18.5800	18.0600	18.3000	+2.121%	217,284	+46.995%
2025-01-24	17.7400	18.0600	17.7300	17.9200	+0.448%	191,744	+50.112%
2025-01-23	17.7300	17.9600	17.6750	17.8400	+0.394%	231,529	+50.785%
2025-01-22	18.0800	18.1300	17.7000	17.7700	-2.630%	228,226	+51.379%
2025-01-21	18.0300	18.3800	18.0300	18.2500	+1.333%	202,394	+47.397%
2025-01-17	18.2800	18.2800	17.9900	18.0100	-1.098%	187,693	+49.361%
2025-01-16	18.0900	18.3100	17.9600	18.2100	+0.331%	219,506	+47.721%
2025-01-15	18.0400	18.2800	17.8200	18.1500	+1.738%	239,351	+48.209%
2025-01-14	17.5700	17.8700	17.5400	17.8400	+2.001%	236,758	+50.785%
2025-01-13	17.5000	17.5900	17.2950	17.4900	+0.344%	236,115	+53.802%
2025-01-10	18.0000	18.1150	17.4300	17.4300	-3.435%	334,326	+54.332%
2025-01-08	17.9700	18.1800	17.7100	18.0500	+0.166%	351,752	+49.030%
2025-01-07	18.0000	18.1808	17.8000	18.0200	+0.056%	347,300	+49.279%
2025-01-06	18.1700	18.1999	17.9300	18.0100	-0.935%	302,867	+49.361%
2025-01-03	18.1800	18.3700	17.9500	18.1800	-0.165%	208,876	+47.965%
2025-01-02	18.4500	18.6500	18.1100	18.2100	-0.600%	195,547	+47.721%
2024-12-31	18.0300	18.6000	17.9800	18.3200	+1.608%	280,084	+46.834%
2024-12-30	18.2300	18.4200	17.9600	18.0300	-0.988%	247,216	+49.196%
2024-12-27	18.2500	18.6700	18.1700	18.2100	-1.247%	224,753	+47.721%
2024-12-26	18.5200	18.5800	18.2000	18.4400	-0.432%	483,193	+45.879%
2024-12-24	18.3500	18.6060	18.1795	18.5200	+0.926%	129,999	+45.248%
2024-12-23	19.3300	19.3700	18.3061	18.3500	-5.412%	480,262	+46.594%
2024-12-20	19.2800	19.6250	19.2500	19.4000	0.000%	990,073	+38.660%
2024-12-19	19.3300	19.7400	19.3300	19.4000	+0.258%	283,603	+38.660%
2024-12-18	19.5100	19.6400	19.2800	19.3500	-0.309%	300,110	+39.018%
2024-12-17	19.3500	19.7700	19.3300	19.4100	-0.154%	294,797	+38.588%
2024-12-16	19.6200	19.6700	19.3000	19.4400	-0.917%	290,999	+38.374%
2024-12-13	19.5000	19.6300	19.1900	19.6200	-0.305%	205,699	+37.105%
2024-12-12	19.4500	19.7200	19.2500	19.6800	+1.079%	212,039	+36.687%
2024-12-11	19.5700	19.8600	19.4250	19.4700	-0.613%	257,594	+38.161%
2024-12-10	19.1300	19.8052	18.9700	19.5900	+3.051%	203,214	+37.315%
2024-12-09	18.5100	19.2050	18.4700	19.0100	+2.040%	237,056	+41.504%
2024-12-06	19.2700	19.2700	18.6100	18.6300	-2.665%	192,619	+44.391%
2024-12-05	19.1500	19.3000	18.9934	19.1400	-0.209%	174,714	+40.543%
2024-12-04	19.0400	19.2800	18.8900	19.1800	+0.471%	182,706	+40.250%
2024-12-03	19.0300	19.1800	18.8300	19.0900	-0.209%	263,288	+40.911%
2024-12-02	19.0000	19.1700	18.7400	19.1300	+0.790%	237,484	+40.617%
2024-11-29	19.0800	19.1100	18.9300	18.9800	+0.370%	105,197	+41.728%
2024-11-27	18.9700	19.2800	18.8800	18.9100	+0.585%	247,818	+42.253%
2024-11-26	19.0000	19.0300	18.7500	18.8000	-1.519%	211,639	+43.085%
2024-11-25	18.8000	19.3500	18.8000	19.0900	+1.759%	323,222	+40.911%
2024-11-22	18.7400	18.9100	18.5800	18.7600	+0.969%	177,647	+43.390%
2024-11-21	18.1500	18.6300	18.0900	18.5800	+2.256%	206,458	+44.779%
2024-11-20	18.0700	18.1800	17.9000	18.1700	-0.274%	151,909	+48.046%
2024-11-19	18.1200	18.2778	17.9500	18.2200	0.000%	162,463	+47.640%
2024-11-18	18.0400	18.4200	18.0400	18.2200	+0.830%	223,941	+47.640%
2024-11-15	18.2100	18.3600	18.0200	18.0700	+0.277%	313,084	+48.866%
2024-11-14	18.4400	18.6000	17.8800	18.0200	-1.638%	327,458	+49.279%
2024-11-13	18.6100	18.8300	18.2700	18.3200	-1.505%	316,059	+46.834%
2024-11-12	18.4900	18.9200	18.4200	18.6000	+0.704%	305,650	+44.624%
2024-11-11	19.0000	19.0050	18.3430	18.4700	-2.482%	376,332	+45.642%
2024-11-08	19.6800	19.8000	18.8000	18.9400	-4.247%	411,701	+42.027%
2024-11-07	21.7000	21.8100	19.5000	19.7800	-12.439%	584,508	+35.996%
2024-11-06	22.5500	23.0000	22.3790	22.5900	+3.576%	363,053	+19.079%
2024-11-05	21.2600	21.8300	21.2600	21.8100	+2.107%	168,894	+23.338%
2024-11-04	21.1300	21.5800	21.1300	21.3600	+0.518%	169,505	+25.936%
2024-11-01	21.3300	21.3950	21.0400	21.2500	+0.998%	148,999	+26.588%
2024-10-31	21.1900	21.3300	21.0100	21.0400	-0.567%	179,122	+27.852%
2024-10-30	21.1800	21.4700	21.1200	21.1600	-0.094%	130,171	+27.127%
2024-10-29	21.1100	21.2200	20.9450	21.1800	-0.423%	138,937	+27.007%
2024-10-28	21.2800	21.4450	21.1740	21.2700	+0.567%	116,350	+26.469%
2024-10-25	21.4900	21.6400	21.1400	21.1500	-0.797%	143,712	+27.187%
2024-10-24	21.3600	21.3800	20.9900	21.3200	-0.141%	235,285	+26.173%
2024-10-23	21.3100	21.4000	21.0100	21.3500	-0.327%	150,047	+25.995%
2024-10-22	21.5700	21.5700	21.3350	21.4200	-0.372%	144,243	+25.584%
2024-10-21	22.0200	22.0250	21.5000	21.5000	-2.361%	125,160	+25.116%
2024-10-18	22.2100	22.2900	21.9650	22.0200	-1.078%	165,647	+22.162%
2024-10-17	22.3400	22.3400	21.8700	22.2600	+0.090%	156,869	+20.845%
2024-10-16	22.2900	22.5050	22.2200	22.2400	+0.316%	132,271	+20.953%
2024-10-15	21.5900	22.2700	21.5900	22.1700	+3.164%	237,819	+21.335%
2024-10-14	21.4800	21.8100	21.3000	21.4900	+0.514%	255,104	+25.174%
2024-10-11	21.1200	21.5100	21.1050	21.3800	+1.761%	121,563	+25.819%
2024-10-10	21.0500	21.0900	20.7750	21.0100	-0.190%	175,123	+28.034%
2024-10-09	21.1900	21.4400	21.0250	21.0500	-0.379%	135,258	+27.791%
2024-10-08	20.9100	21.1400	20.6900	21.1300	+1.343%	173,241	+27.307%
2024-10-07	21.2900	21.2900	20.8100	20.8500	-2.067%	162,843	+29.017%
2024-10-04	21.3700	21.6400	21.2400	21.2900	+0.377%	182,642	+26.350%
2024-10-03	21.9500	22.0800	21.1800	21.2100	-3.635%	203,813	+26.827%
2024-10-02	22.5100	22.6200	21.9800	22.0100	-2.524%	143,088	+22.217%
2024-10-01	22.3500	22.7300	22.2500	22.5800	+0.759%	167,273	+19.132%
2024-09-30	22.2000	22.4970	22.2000	22.4100	+0.764%	228,640	+20.036%
2024-09-27	22.5000	22.7000	22.1900	22.2400	-0.269%	258,511	+20.953%
2024-09-26	22.2000	22.5000	21.9150	22.3000	+1.548%	208,983	+20.628%
2024-09-25	21.9700	22.0300	21.6950	21.9600	+0.274%	202,359	+22.495%
2024-09-24	21.6600	21.9650	21.4400	21.9000	+1.671%	269,333	+22.831%
2024-09-23	21.5300	21.6700	21.4200	21.5400	-0.554%	172,028	+24.884%
2024-09-20	21.6200	22.0400	21.6050	21.6600	-1.231%	1,054,928	+24.192%
2024-09-19	21.9700	22.0400	21.7800	21.9300	+0.504%	169,783	+22.663%
2024-09-18	21.8200	22.2200	21.7400	21.8200	-0.547%	215,662	+23.281%
2024-09-17	22.0800	22.1300	21.8000	21.9400	-0.363%	169,090	+22.607%
2024-09-16	22.0300	22.1750	21.9150	22.0200	-0.045%	158,310	+22.162%
2024-09-13	21.7400	22.0400	21.4550	22.0300	+2.370%	139,749	+22.106%
2024-09-12	21.1000	21.7000	21.0700	21.5200	+2.184%	133,569	+25.000%
2024-09-11	21.6500	21.6500	20.8200	21.0600	-3.350%	179,986	+27.730%
2024-09-10	21.7400	21.8900	21.6500	21.7900	+0.230%	151,143	+23.451%
2024-09-09	22.0200	22.1400	21.7300	21.7400	-1.584%	218,696	+23.735%
2024-09-06	22.1400	22.3809	22.0000	22.0900	-0.136%	128,774	+21.775%
2024-09-05	22.6800	22.7200	22.0900	22.1200	-1.907%	188,204	+21.609%
2024-09-04	22.2600	22.5800	22.0500	22.5500	+1.303%	405,891	+19.290%
2024-09-03	21.9000	22.3300	21.9000	22.2600	+0.770%	195,789	+20.845%
2024-08-30	21.8800	22.1700	21.8300	22.0900	+1.191%	211,273	+21.775%
2024-08-29	21.5600	21.8500	21.2502	21.8300	+1.346%	161,937	+23.225%
2024-08-28	21.4100	21.6400	21.3150	21.5400	+0.607%	143,223	+24.884%
2024-08-27	21.4500	21.4700	21.1700	21.4100	-0.372%	175,898	+25.642%
2024-08-26	21.4300	21.6000	21.3100	21.4900	+1.416%	186,628	+25.174%
2024-08-23	21.3100	21.5500	21.1200	21.1900	+0.142%	174,266	+26.947%
2024-08-22	21.5500	21.5500	21.1400	21.1600	-1.398%	126,186	+27.127%
2024-08-21	21.6200	21.6800	21.4450	21.4600	-0.418%	228,430	+25.349%
2024-08-20	21.3100	21.5900	21.1400	21.5500	+1.174%	216,231	+24.826%
2024-08-19	21.1700	21.4000	21.1060	21.3000	+0.614%	190,321	+26.291%
2024-08-16	20.4000	21.5400	20.4000	21.1700	+4.081%	468,834	+27.067%
2024-08-15	20.2600	21.2550	20.1300	20.3400	+4.041%	463,648	+32.252%
2024-08-14	19.6600	19.7499	19.4300	19.5500	+0.205%	195,182	+37.596%
2024-08-13	19.3700	19.5500	19.0400	19.5100	+1.140%	153,463	+37.878%
2024-08-12	19.4300	19.4300	19.2300	19.2900	0.000%	186,181	+39.450%
2024-08-09	19.4700	19.5850	19.0000	19.2900	-0.975%	197,301	+39.450%
2024-08-08	19.6400	19.8000	19.3800	19.4800	-0.205%	137,443	+38.090%
2024-08-07	19.6400	19.7400	19.4000	19.5200	+0.826%	151,490	+37.807%
2024-08-06	19.5400	19.5604	19.2500	19.3600	-1.676%	154,635	+38.946%
2024-08-05	20.2800	20.3500	19.4500	19.6900	-4.510%	192,622	+36.618%
2024-08-02	20.5300	21.0200	20.5300	20.6200	-1.434%	149,307	+30.456%
2024-08-01	21.1500	21.2900	20.7900	20.9200	-0.947%	198,587	+28.585%
2024-07-31	21.3200	21.4400	20.9800	21.1200	-1.031%	229,471	+27.367%
2024-07-30	20.8600	21.4600	20.8220	21.3400	+2.571%	214,573	+26.054%
2024-07-29	20.8000	20.8500	20.6120	20.8050	+0.072%	93,622	+29.296%
2024-07-26	20.8000	20.9200	20.6200	20.7900	+0.483%	148,686	+29.389%
2024-07-25	20.2000	20.7980	20.2000	20.6900	+2.680%	172,620	+30.014%
2024-07-24	20.3900	20.5600	20.1100	20.1500	-1.467%	171,198	+33.499%
2024-07-23	20.0200	20.5700	19.8550	20.4500	+1.741%	242,287	+31.540%
2024-07-22	19.8200	20.1600	19.6700	20.1000	+1.362%	195,422	+33.831%
2024-07-19	20.1900	20.1900	19.7500	19.8300	-1.441%	186,419	+35.653%
2024-07-18	19.8700	20.2300	19.7300	20.1200	+0.349%	270,545	+33.698%
2024-07-17	19.0900	20.1400	19.0900	20.0500	+4.974%	304,733	+34.165%
2024-07-16	18.9200	19.2100	18.8700	19.1000	+1.758%	344,025	+40.838%
2024-07-15	18.7200	18.9500	18.6604	18.7700	+0.536%	293,461	+43.314%
2024-07-12	18.9900	19.0300	18.6400	18.6700	-0.639%	226,042	+44.081%
2024-07-11	18.2700	18.8200	18.1700	18.7900	+4.042%	296,285	+43.161%
2024-07-10	18.0200	18.1700	17.9600	18.0600	+0.389%	243,763	+48.948%
2024-07-09	18.0800	18.1500	17.8800	17.9900	-0.717%	376,128	+49.528%
2024-07-08	18.1100	18.3700	18.0100	18.1200	+0.667%	243,019	+48.455%
2024-07-05	18.0000	18.0500	17.7400	18.0000	-0.277%	349,602	+49.444%
2024-07-03	18.2200	18.3100	17.9700	18.0500	-1.042%	134,678	+49.030%
2024-07-02	18.3000	18.3550	18.1800	18.2400	-0.110%	205,009	+47.478%
2024-07-01	18.7500	18.8100	18.1650	18.2600	-2.665%	304,803	+47.317%
2024-06-28	18.5800	18.8000	18.4500	18.7600	+1.570%	465,670	+43.390%
2024-06-27	18.5400	18.5400	18.2800	18.4700	-0.431%	276,979	+45.642%
2024-06-26	18.5400	18.5700	18.4150	18.5500	-0.483%	164,483	+45.013%
2024-06-25	18.6800	18.7300	18.4438	18.6400	-0.481%	222,100	+44.313%
2024-06-24	18.6500	18.9200	18.5719	18.7300	+1.025%	236,199	+43.620%
2024-06-21	18.6900	18.8700	18.4800	18.5400	-0.376%	618,325	+45.092%
2024-06-20	18.7900	18.8550	18.5400	18.6100	-1.378%	161,587	+44.546%
2024-06-18	18.9700	19.0300	18.7550	18.8700	-0.370%	182,778	+42.554%
2024-06-17	18.4900	18.9700	18.3300	18.9400	+2.102%	218,463	+42.027%
2024-06-14	18.7500	18.7500	18.4000	18.5500	-2.033%	242,772	+45.013%
2024-06-13	19.5500	19.5800	18.7200	18.9350	-3.393%	265,338	+42.065%
2024-06-12	19.7500	20.0299	19.5800	19.6000	-0.051%	217,564	+37.245%
2024-06-11	19.6300	19.7000	19.4200	19.6100	-0.910%	155,203	+37.175%
2024-06-10	19.4400	19.8000	19.3200	19.7900	+2.592%	235,904	+35.927%
2024-06-07	19.3700	19.5150	19.2500	19.2900	-0.874%	288,325	+39.450%
2024-06-06	19.2800	19.6100	19.2286	19.4600	+0.934%	177,464	+38.232%
2024-06-05	19.4600	19.4850	19.1400	19.2800	-0.465%	195,539	+39.523%
2024-06-04	19.7000	19.8750	19.2700	19.3700	-1.625%	327,588	+38.875%
2024-06-03	19.6500	19.9900	19.5000	19.6900	+0.204%	329,091	+36.618%
2024-05-31	19.6600	20.2200	19.4400	19.6500	-0.833%	1,031,557	+36.896%
2024-05-30	19.9200	20.0200	18.8800	19.8150	-0.826%	436,547	+35.756%
2024-05-29	20.2200	20.3700	19.9550	19.9800	-1.333%	201,686	+34.635%
2024-05-28	20.5000	20.5400	20.0317	20.2500	-0.881%	212,955	+32.840%
2024-05-24	20.6600	20.6600	20.3350	20.4300	-0.584%	194,550	+31.669%
2024-05-23	20.7200	20.7400	20.3100	20.5500	-0.868%	269,759	+30.900%
2024-05-22	20.6800	20.8000	20.4900	20.7300	+0.387%	202,981	+29.764%
2024-05-21	20.5700	20.7300	20.5400	20.6500	+0.340%	164,024	+30.266%
2024-05-20	20.8500	20.9700	20.5600	20.5800	-1.578%	224,633	+30.709%
2024-05-17	20.9700	21.1000	20.8500	20.9100	-0.523%	352,819	+28.647%
2024-05-16	20.6800	21.0300	20.4840	21.0200	+1.940%	221,596	+27.973%
2024-05-15	20.7400	20.7400	20.4500	20.6200	-0.145%	201,871	+30.456%
2024-05-14	20.5300	20.6700	20.4400	20.6500	+1.325%	150,330	+30.266%
2024-05-13	20.4200	20.6600	20.3400	20.3800	+0.147%	200,534	+31.992%
2024-05-10	20.1300	20.3800	19.9500	20.3500	+1.446%	243,014	+32.187%
2024-05-09	19.5900	20.0900	19.5900	20.0600	+2.295%	216,274	+34.098%
2024-05-08	19.5500	19.6700	19.4900	19.6100	+0.102%	153,673	+37.175%
2024-05-07	19.5800	19.8000	19.5500	19.5900	+0.102%	149,696	+37.315%
2024-05-06	19.6200	19.8350	19.5500	19.5700	-0.356%	164,779	+37.455%
2024-05-03	19.5500	19.6500	19.4100	19.6400	+0.563%	155,112	+36.965%
2024-05-02	19.3200	19.6550	19.2700	19.5300	+1.087%	174,270	+37.737%
2024-05-01	19.1900	19.4900	19.0500	19.3200	+1.205%	189,426	+39.234%
2024-04-30	19.3000	19.3400	19.0400	19.0900	-1.547%	423,191	+40.911%
2024-04-29	19.2800	19.4800	19.2600	19.3900	+0.414%	193,774	+38.731%
2024-04-26	19.2300	19.4200	19.2300	19.3100	+0.052%	185,877	+39.306%
2024-04-25	19.3800	19.5300	19.2100	19.3000	-0.413%	241,380	+39.378%
2024-04-24	19.4100	19.5900	19.3100	19.3800	-0.717%	224,741	+38.803%
2024-04-23	19.4500	19.6800	19.3844	19.5200	+0.463%	253,637	+37.807%
2024-04-22	19.7000	19.8600	19.4050	19.4300	-1.220%	244,000	+38.446%
2024-04-19	19.2400	19.8400	19.2400	19.6700	+2.341%	282,819	+36.756%
2024-04-18	19.1000	19.3200	19.0400	19.2200	+0.892%	231,168	+39.958%
2024-04-17	18.9900	19.3600	18.9900	19.0500	+0.900%	304,065	+41.207%
2024-04-16	19.0500	19.1900	18.8750	18.8800	-1.048%	244,512	+42.479%
2024-04-15	18.7300	19.1200	18.7300	19.0800	+1.869%	283,859	+40.985%
2024-04-12	18.9100	18.9100	18.6100	18.7300	-0.952%	187,122	+43.620%
2024-04-11	18.9300	19.0700	18.8100	18.9100	+0.159%	177,527	+42.253%
2024-04-10	19.0100	19.0500	18.5700	18.8800	-1.307%	240,743	+42.479%
2024-04-09	18.9300	19.1900	18.9300	19.1300	+0.790%	152,421	+40.617%
2024-04-08	18.9400	19.1700	18.9400	18.9800	+0.370%	161,988	+41.728%
2024-04-05	19.2500	19.3100	18.8000	18.9100	-2.071%	232,226	+42.253%
2024-04-04	19.5600	19.5850	19.2300	19.3100	-1.228%	243,679	+39.306%
2024-04-03	19.5600	19.5699	19.2450	19.5500	-0.153%	218,107	+37.596%
2024-04-02	19.8000	19.8000	19.3515	19.5800	-1.360%	291,784	+37.385%
2024-04-01	20.1600	20.2500	19.8000	19.8500	-1.781%	188,179	+35.516%

document.getElementById("Jvccpp").onerror = function(){this.style.display='none';}; .dark-mode .F1HWTn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1HWTn{ color: #333333; background-color: white; border: 2px solid #333333; }SPTNSpartanNash Companystock NASDAQ

SPTN
SpartanNash Company
stock NASDAQ