SpartanNash Company (SPTN)
NASDAQ: SPTN · Real-Time Price · USD
19.10
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
18.75
-0.35 (-1.83%)
After-hours: May 12, 2025, 4:05 PM EDT
SpartanNash Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.27 | 19.32 | 18.86 | 19.10 | 19.10 | - | 214,849 |
| May 9, 2025 | 19.07 | 19.39 | 18.87 | 19.10 | 19.10 | -0.05% | 198,491 |
| May 8, 2025 | 19.18 | 19.18 | 18.65 | 19.11 | 19.11 | 2.14% | 332,515 |
| May 7, 2025 | 19.18 | 19.23 | 18.59 | 18.71 | 18.71 | -2.04% | 311,693 |
| May 6, 2025 | 19.29 | 19.30 | 19.01 | 19.10 | 19.10 | -1.19% | 232,485 |
| May 5, 2025 | 19.42 | 19.57 | 19.23 | 19.33 | 19.33 | -0.92% | 221,331 |
| May 2, 2025 | 19.74 | 19.82 | 19.48 | 19.51 | 19.51 | -1.12% | 189,663 |
| May 1, 2025 | 20.08 | 20.08 | 19.44 | 19.73 | 19.73 | -0.55% | 271,764 |
| Apr 30, 2025 | 19.98 | 20.23 | 19.79 | 19.84 | 19.84 | -0.75% | 413,487 |
| Apr 29, 2025 | 19.68 | 20.05 | 19.68 | 19.99 | 19.99 | 1.01% | 257,911 |
| Apr 28, 2025 | 19.95 | 20.04 | 19.70 | 19.79 | 19.79 | -0.85% | 178,149 |
| Apr 25, 2025 | 20.36 | 20.36 | 19.70 | 19.96 | 19.96 | -2.35% | 201,804 |
| Apr 24, 2025 | 20.40 | 20.50 | 20.16 | 20.44 | 20.44 | -0.39% | 231,719 |
| Apr 23, 2025 | 20.85 | 20.85 | 20.33 | 20.52 | 20.52 | -1.06% | 318,488 |
| Apr 22, 2025 | 20.30 | 20.84 | 20.30 | 20.74 | 20.74 | 3.13% | 348,232 |
| Apr 21, 2025 | 19.78 | 20.17 | 19.70 | 20.11 | 20.11 | 1.62% | 221,495 |
| Apr 17, 2025 | 19.46 | 19.84 | 19.46 | 19.79 | 19.79 | 1.38% | 251,416 |
| Apr 16, 2025 | 19.45 | 19.67 | 19.33 | 19.52 | 19.52 | 0.93% | 298,883 |
| Apr 15, 2025 | 19.69 | 19.69 | 19.28 | 19.34 | 19.34 | -2.13% | 210,186 |
| Apr 14, 2025 | 19.55 | 20.01 | 19.55 | 19.76 | 19.76 | 1.54% | 225,605 |
| Apr 11, 2025 | 19.17 | 19.53 | 18.90 | 19.46 | 19.46 | 1.94% | 341,823 |
| Apr 10, 2025 | 19.18 | 19.56 | 18.83 | 19.09 | 19.09 | -0.57% | 324,943 |
| Apr 9, 2025 | 18.58 | 19.76 | 18.58 | 19.20 | 19.20 | 1.64% | 289,353 |
| Apr 8, 2025 | 19.55 | 19.97 | 18.78 | 18.89 | 18.89 | -2.98% | 329,578 |
| Apr 7, 2025 | 19.57 | 20.09 | 19.22 | 19.47 | 19.47 | -3.52% | 339,754 |
| Apr 4, 2025 | 20.19 | 20.63 | 19.87 | 20.18 | 20.18 | -1.90% | 294,909 |
| Apr 3, 2025 | 20.52 | 20.86 | 20.20 | 20.57 | 20.57 | -0.05% | 295,490 |
| Apr 2, 2025 | 20.59 | 20.73 | 20.32 | 20.58 | 20.58 | -0.58% | 183,944 |
| Apr 1, 2025 | 20.25 | 20.76 | 20.12 | 20.70 | 20.70 | 2.17% | 243,361 |
| Mar 31, 2025 | 20.03 | 20.34 | 19.97 | 20.26 | 20.26 | 1.15% | 209,769 |
| Mar 28, 2025 | 20.12 | 20.21 | 19.75 | 20.03 | 20.03 | -0.10% | 142,642 |
| Mar 27, 2025 | 20.01 | 20.21 | 19.92 | 20.05 | 20.05 | 0.70% | 326,029 |
| Mar 26, 2025 | 19.59 | 19.95 | 19.46 | 19.91 | 19.91 | 2.84% | 186,463 |
| Mar 25, 2025 | 19.54 | 19.67 | 19.36 | 19.36 | 19.36 | -0.97% | 306,203 |
| Mar 24, 2025 | 19.65 | 19.78 | 19.33 | 19.55 | 19.55 | -0.36% | 210,234 |
| Mar 21, 2025 | 19.91 | 20.00 | 19.51 | 19.62 | 19.62 | -2.44% | 850,729 |
| Mar 20, 2025 | 19.86 | 20.12 | 19.75 | 20.11 | 19.89 | 0.05% | 339,585 |
| Mar 19, 2025 | 20.35 | 20.44 | 19.86 | 20.10 | 19.88 | -1.33% | 292,666 |
| Mar 18, 2025 | 20.29 | 20.44 | 20.20 | 20.37 | 20.14 | 0.69% | 294,606 |
| Mar 17, 2025 | 19.96 | 20.27 | 19.96 | 20.23 | 20.01 | 0.80% | 247,995 |
| Mar 14, 2025 | 19.87 | 20.11 | 19.75 | 20.07 | 19.85 | 0.65% | 241,433 |
| Mar 13, 2025 | 19.89 | 20.04 | 19.70 | 19.94 | 19.72 | 0.25% | 190,349 |
| Mar 12, 2025 | 19.98 | 19.98 | 19.64 | 19.89 | 19.67 | 0.40% | 225,498 |
| Mar 11, 2025 | 20.39 | 20.41 | 19.77 | 19.81 | 19.59 | -2.84% | 212,771 |
| Mar 10, 2025 | 20.28 | 20.66 | 20.13 | 20.39 | 20.16 | 0.64% | 360,819 |
| Mar 7, 2025 | 19.84 | 20.43 | 19.69 | 20.26 | 20.04 | 1.96% | 234,180 |
| Mar 6, 2025 | 19.42 | 19.88 | 19.35 | 19.87 | 19.65 | 1.74% | 298,958 |
| Mar 5, 2025 | 19.88 | 20.02 | 19.29 | 19.53 | 19.31 | -1.96% | 229,162 |
| Mar 4, 2025 | 20.28 | 20.53 | 19.88 | 19.92 | 19.70 | -2.06% | 291,690 |
| Mar 3, 2025 | 20.10 | 20.36 | 20.07 | 20.34 | 20.11 | 0.74% | 338,540 |