SpartanNash (SPTN)
NASDAQ: SPTN
· Real-Time Price · USD
26.90
0.00 (0.00%)
At close: Sep 19, 2025, 3:59 PM
SPTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.00% | 0 |
| Sep 19, 2025 | 26.90 | 27.07 | 26.83 | 26.90 | 26.90 | 1.66% | 3,796,500 |
| Sep 18, 2025 | 26.30 | 26.48 | 26.27 | 26.46 | 26.46 | 0.30% | 1,383,600 |
| Sep 17, 2025 | 26.45 | 26.53 | 26.30 | 26.38 | 26.38 | -0.38% | 537,624 |
| Sep 16, 2025 | 26.25 | 26.58 | 26.24 | 26.48 | 26.48 | 0.72% | 1,240,148 |
| Sep 15, 2025 | 26.40 | 26.40 | 26.14 | 26.29 | 26.29 | -0.72% | 711,649 |
| Sep 12, 2025 | 26.45 | 26.50 | 26.45 | 26.48 | 26.26 | -0.11% | 505,000 |
| Sep 11, 2025 | 26.54 | 26.59 | 26.47 | 26.51 | 26.29 | -0.26% | 810,000 |
| Sep 10, 2025 | 26.69 | 26.69 | 26.55 | 26.58 | 26.36 | -0.45% | 839,900 |
| Sep 9, 2025 | 26.80 | 26.83 | 26.69 | 26.70 | 26.48 | -0.37% | 1,228,038 |
| Sep 8, 2025 | 26.82 | 26.84 | 26.78 | 26.80 | 26.58 | -0.07% | 581,048 |
| Sep 5, 2025 | 26.81 | 26.86 | 26.78 | 26.82 | 26.60 | 0.04% | 580,003 |
| Sep 4, 2025 | 26.87 | 26.89 | 26.80 | 26.81 | 26.59 | -0.19% | 489,600 |
| Sep 3, 2025 | 26.83 | 26.87 | 26.82 | 26.86 | 26.64 | 0.11% | 402,100 |
| Sep 2, 2025 | 26.80 | 26.87 | 26.80 | 26.83 | 26.61 | 0.11% | 421,319 |
| Aug 29, 2025 | 26.82 | 26.86 | 26.79 | 26.80 | 26.58 | -0.04% | 467,900 |
| Aug 28, 2025 | 26.77 | 26.83 | 26.77 | 26.81 | 26.59 | 0.04% | 502,932 |
| Aug 27, 2025 | 26.72 | 26.83 | 26.72 | 26.80 | 26.58 | 0.07% | 589,304 |
| Aug 26, 2025 | 26.64 | 26.80 | 26.64 | 26.78 | 26.56 | 0.41% | 838,500 |
| Aug 25, 2025 | 26.68 | 26.68 | 26.62 | 26.67 | 26.45 | 0.00% | 561,304 |