SpartanNash (SPTN)
NASDAQ: SPTN
· Real-Time Price · USD
26.82
0.01 (0.04%)
At close: Sep 05, 2025, 3:59 PM
26.89
0.26%
After-hours: Sep 05, 2025, 06:08 PM EDT
SPTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.81 | 26.86 | 26.78 | 26.82 | 26.82 | 0.04% | 580,002 |
| Sep 4, 2025 | 26.87 | 26.89 | 26.80 | 26.81 | 26.81 | -0.19% | 489,600 |
| Sep 3, 2025 | 26.83 | 26.87 | 26.82 | 26.86 | 26.86 | 0.11% | 402,100 |
| Sep 2, 2025 | 26.80 | 26.87 | 26.80 | 26.83 | 26.83 | 0.11% | 421,319 |
| Aug 29, 2025 | 26.82 | 26.86 | 26.79 | 26.80 | 26.80 | -0.04% | 467,900 |
| Aug 28, 2025 | 26.77 | 26.83 | 26.77 | 26.81 | 26.81 | 0.04% | 502,932 |
| Aug 27, 2025 | 26.72 | 26.83 | 26.72 | 26.80 | 26.80 | 0.07% | 589,304 |
| Aug 26, 2025 | 26.64 | 26.80 | 26.64 | 26.78 | 26.78 | 0.41% | 838,500 |
| Aug 25, 2025 | 26.68 | 26.68 | 26.62 | 26.67 | 26.67 | 0.00% | 561,304 |
| Aug 22, 2025 | 26.60 | 26.70 | 26.60 | 26.67 | 26.67 | 0.19% | 823,231 |
| Aug 21, 2025 | 26.57 | 26.65 | 26.54 | 26.62 | 26.62 | 0.19% | 1,129,349 |
| Aug 20, 2025 | 26.59 | 26.65 | 26.57 | 26.57 | 26.57 | -0.11% | 785,100 |
| Aug 19, 2025 | 26.70 | 26.71 | 26.55 | 26.60 | 26.60 | 0.00% | 1,136,500 |
| Aug 18, 2025 | 26.54 | 26.70 | 26.52 | 26.60 | 26.60 | 0.30% | 1,439,700 |
| Aug 15, 2025 | 26.53 | 26.57 | 26.52 | 26.52 | 26.52 | -0.04% | 1,172,023 |
| Aug 14, 2025 | 26.58 | 26.58 | 26.51 | 26.53 | 26.53 | -0.11% | 572,632 |
| Aug 13, 2025 | 26.57 | 26.57 | 26.54 | 26.56 | 26.56 | 0.00% | 834,903 |
| Aug 12, 2025 | 26.52 | 26.59 | 26.52 | 26.56 | 26.56 | -0.08% | 1,022,518 |
| Aug 11, 2025 | 26.54 | 26.61 | 26.53 | 26.58 | 26.58 | 0.11% | 453,745 |
| Aug 8, 2025 | 26.60 | 26.63 | 26.54 | 26.55 | 26.55 | -0.04% | 401,445 |