SpartanNash (SPTN)
20.70
0.44 (2.17%)
At close: Apr 01, 2025, 3:59 PM
21.26
2.71%
Pre-market: Apr 02, 2025, 07:00 AM EDT
SpartanNash Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.25 | 20.76 | 20.11 | 20.70 | 0.44 | 2.17% | 243,361 |
| Mar 31, 2025 | 20.03 | 20.34 | 19.97 | 20.26 | 0.23 | 1.15% | 209,800 |
| Mar 28, 2025 | 20.12 | 20.21 | 19.75 | 20.03 | -0.02 | -0.10% | 142,642 |
| Mar 27, 2025 | 20.01 | 20.21 | 19.92 | 20.05 | 0.14 | 0.70% | 326,029 |
| Mar 26, 2025 | 19.59 | 19.95 | 19.46 | 19.91 | 0.55 | 2.84% | 186,500 |
| Mar 25, 2025 | 19.54 | 19.67 | 19.36 | 19.36 | -0.19 | -0.97% | 306,203 |
| Mar 24, 2025 | 19.65 | 19.78 | 19.33 | 19.55 | -0.07 | -0.36% | 210,234 |
| Mar 21, 2025 | 19.91 | 20.00 | 19.51 | 19.62 | -0.49 | -2.44% | 850,729 |
| Mar 20, 2025 | 19.86 | 20.12 | 19.75 | 20.11 | 0.01 | 0.05% | 339,600 |
| Mar 19, 2025 | 20.35 | 20.44 | 19.86 | 20.10 | -0.27 | -1.33% | 292,700 |
| Mar 18, 2025 | 20.29 | 20.44 | 20.20 | 20.37 | 0.14 | 0.69% | 294,606 |
| Mar 17, 2025 | 19.96 | 20.27 | 19.96 | 20.23 | 0.16 | 0.80% | 247,995 |
| Mar 14, 2025 | 19.87 | 20.11 | 19.75 | 20.07 | 0.13 | 0.65% | 241,433 |
| Mar 13, 2025 | 19.89 | 20.04 | 19.70 | 19.94 | 0.05 | 0.25% | 190,349 |
| Mar 12, 2025 | 19.98 | 19.98 | 19.64 | 19.89 | 0.08 | 0.40% | 225,500 |
| Mar 11, 2025 | 20.39 | 20.41 | 19.77 | 19.81 | -0.58 | -2.84% | 212,800 |
| Mar 10, 2025 | 20.28 | 20.66 | 20.13 | 20.39 | 0.13 | 0.64% | 360,824 |
| Mar 7, 2025 | 19.84 | 20.43 | 19.68 | 20.26 | 0.39 | 1.96% | 234,200 |
| Mar 6, 2025 | 19.42 | 19.88 | 19.35 | 19.87 | 0.34 | 1.74% | 299,000 |
| Mar 5, 2025 | 19.88 | 20.02 | 19.29 | 19.53 | -0.39 | -1.96% | 229,200 |
| Mar 4, 2025 | 20.28 | 20.53 | 19.88 | 19.92 | -0.42 | -2.06% | 291,700 |
| Mar 3, 2025 | 20.10 | 20.36 | 20.07 | 20.34 | 0.15 | 0.74% | 338,540 |
| Feb 28, 2025 | 20.00 | 20.22 | 19.86 | 20.19 | 0.28 | 1.41% | 268,200 |
| Feb 27, 2025 | 19.79 | 19.97 | 19.66 | 19.91 | -0.03 | -0.15% | 191,639 |
| Feb 26, 2025 | 20.03 | 20.06 | 19.79 | 19.94 | -0.28 | -1.38% | 196,049 |
| Feb 25, 2025 | 19.81 | 20.24 | 19.77 | 20.22 | 0.52 | 2.64% | 289,306 |
| Feb 24, 2025 | 19.75 | 20.04 | 19.60 | 19.70 | 0.03 | 0.15% | 255,940 |
| Feb 21, 2025 | 19.53 | 19.68 | 19.34 | 19.67 | 0.20 | 1.03% | 388,300 |
| Feb 20, 2025 | 19.20 | 19.55 | 19.14 | 19.47 | 0.20 | 1.04% | 323,900 |
| Feb 19, 2025 | 18.86 | 19.61 | 18.78 | 19.27 | -0.49 | -2.48% | 397,116 |
| Feb 18, 2025 | 20.26 | 20.29 | 19.72 | 19.76 | -0.57 | -2.80% | 299,200 |
| Feb 14, 2025 | 20.80 | 20.97 | 20.27 | 20.33 | -0.47 | -2.26% | 397,500 |
| Feb 13, 2025 | 21.00 | 21.23 | 20.37 | 20.80 | -0.17 | -0.81% | 484,300 |
| Feb 12, 2025 | 19.23 | 21.22 | 19.07 | 20.97 | 2.14 | 11.36% | 600,000 |
| Feb 11, 2025 | 18.39 | 18.93 | 18.35 | 18.83 | 0.32 | 1.73% | 295,600 |
| Feb 10, 2025 | 18.46 | 18.58 | 18.27 | 18.51 | 0.15 | 0.82% | 218,118 |
| Feb 7, 2025 | 18.77 | 18.82 | 18.32 | 18.36 | -0.47 | -2.50% | 187,400 |
| Feb 6, 2025 | 18.86 | 18.94 | 18.71 | 18.83 | 0.06 | 0.32% | 209,700 |
| Feb 5, 2025 | 18.67 | 18.77 | 18.43 | 18.77 | 0.08 | 0.43% | 249,500 |
| Feb 4, 2025 | 18.12 | 18.73 | 17.92 | 18.69 | 0.47 | 2.58% | 301,300 |
| Feb 3, 2025 | 17.90 | 18.27 | 17.77 | 18.22 | -0.01 | -0.05% | 223,806 |
| Jan 31, 2025 | 18.34 | 18.45 | 18.12 | 18.23 | -0.22 | -1.19% | 219,006 |
| Jan 30, 2025 | 18.50 | 18.66 | 18.32 | 18.45 | -0.01 | -0.05% | 157,200 |
| Jan 29, 2025 | 18.25 | 18.47 | 18.15 | 18.46 | 0.28 | 1.54% | 207,200 |
| Jan 28, 2025 | 18.21 | 18.49 | 18.15 | 18.18 | -0.12 | -0.66% | 222,808 |
| Jan 27, 2025 | 18.06 | 18.58 | 18.06 | 18.30 | 0.38 | 2.12% | 223,600 |
| Jan 24, 2025 | 17.74 | 18.06 | 17.73 | 17.92 | 0.08 | 0.45% | 197,979 |
| Jan 23, 2025 | 17.73 | 17.96 | 17.68 | 17.84 | 0.07 | 0.39% | 239,124 |
| Jan 22, 2025 | 18.08 | 18.13 | 17.70 | 17.77 | -0.48 | -2.63% | 237,430 |
| Jan 21, 2025 | 18.03 | 18.38 | 18.03 | 18.25 | 0.24 | 1.33% | 203,500 |