Stockscreener 앱 받기
20.58
0.58%
-0.12
시간 외 거래:
20.58
Spartannash Co 주식 (SPTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $20.73 | $20.32 | $0.405 | 183,932.0 | -0.58% |
| 2025-04-01 | $20.75 | $20.11 | $0.64 | 243,361.0 | +2.17% |
| 2025-03-31 | $20.34 | $19.97 | $0.3746 | 209,769.0 | +1.15% |
| 2025-03-28 | $20.21 | $19.75 | $0.46 | 142,192.0 | -0.10% |
| 2025-03-27 | $20.21 | $19.92 | $0.29 | 324,683.0 | +0.70% |
| 2025-03-26 | $19.95 | $19.46 | $0.49 | 186,000.0 | +2.84% |
| 2025-03-25 | $19.67 | $19.36 | $0.315 | 303,581.0 | -0.97% |
| 2025-03-24 | $19.78 | $19.33 | $0.45 | 208,202.0 | -0.36% |
| 2025-03-21 | $20.00 | $19.51 | $0.49 | 828,054.0 | -2.44% |
| 2025-03-20 | $20.12 | $19.75 | $0.37 | 338,475.0 | +0.05% |
| 2025-03-19 | $20.44 | $19.86 | $0.58 | 291,625.0 | -1.33% |
| 2025-03-18 | $20.44 | $20.20 | $0.245 | 288,880.0 | +0.69% |
| 2025-03-17 | $20.27 | $19.96 | $0.31 | 244,376.0 | +0.80% |
| 2025-03-14 | $20.11 | $19.75 | $0.3611 | 192,825.0 | +0.65% |
| 2025-03-13 | $20.04 | $19.70 | $0.34 | 190,051.0 | +0.25% |
| 2025-03-12 | $19.98 | $19.64 | $0.34 | 222,345.0 | +0.40% |
| 2025-03-11 | $20.41 | $19.77 | $0.635 | 210,113.0 | -2.84% |
| 2025-03-10 | $20.66 | $20.13 | $0.53 | 358,625.0 | +0.64% |
| 2025-03-07 | $20.43 | $19.68 | $0.745 | 224,245.0 | +1.96% |
| 2025-03-06 | $19.88 | $19.35 | $0.53 | 277,509.0 | +1.74% |
| 2025-03-05 | $20.02 | $19.29 | $0.73 | 225,185.0 | -1.96% |
| 2025-03-04 | $20.06 | $19.88 | $0.18 | 112,922.0 | -2.06% |
Spartannash Co 주식 (SPTN) 연도별 가격 이력
이 심층 분석에서는 Spartannash Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spartannash Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spartannash Co 주식 (SPTN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $20.75 | $20.11 | $0.64 | 611,225.0 | +1.58% |
| 2025-03 | $20.66 | $19.29 | $1.37 | 5,715,438.0 | +0.35% |
| 2025-02 | $21.23 | $17.77 | $3.46 | 5,667,017.0 | +10.75% |
| 2025-01 | $18.66 | $17.30 | $1.36 | 4,718,165.0 | -0.49% |
Spartannash Co 주식 (SPTN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.86 | $17.96 | $1.90 | 5,850,399.0 | -5.01% |
| 2024-11 | $23.00 | $17.88 | $5.12 | 5,293,759.0 | -9.79% |
| 2024-10 | $22.73 | $20.69 | $2.04 | 3,775,526.0 | -6.11% |
| 2024-09 | $22.72 | $20.82 | $1.90 | 4,807,390.0 | +1.45% |
| 2024-08 | $22.17 | $19.00 | $3.17 | 4,460,430.0 | +4.59% |
| 2024-07 | $21.46 | $17.74 | $3.72 | 5,244,778.0 | +12.58% |
| 2024-06 | $20.03 | $18.28 | $1.75 | 4,980,942.0 | -4.53% |
| 2024-05 | $21.10 | $18.88 | $2.22 | 5,500,443.0 | +2.93% |
| 2024-04 | $20.25 | $18.57 | $1.68 | 5,161,738.0 | -5.54% |
| 2024-03 | $21.07 | $19.54 | $1.53 | 5,254,941.0 | -4.08% |
| 2024-02 | $22.83 | $19.04 | $3.79 | 5,957,555.0 | -6.06% |
| 2024-01 | $24.51 | $22.07 | $2.44 | 3,964,950.0 | -2.27% |
Spartannash Co 주식 (SPTN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.86 | $22.14 | $1.72 | 4,270,671.0 | +3.52% |
| 2023-11 | $23.73 | $20.51 | $3.21 | 5,707,292.0 | -1.42% |
| 2023-10 | $23.68 | $21.79 | $1.89 | 4,413,667.0 | +2.23% |
| 2023-09 | $22.58 | $20.57 | $2.01 | 5,157,067.0 | +1.10% |
| 2023-08 | $24.51 | $21.69 | $2.82 | 4,544,445.0 | -3.03% |
| 2023-07 | $23.09 | $21.23 | $1.86 | 3,860,183.0 | -0.31% |
| 2023-06 | $23.49 | $20.61 | $2.88 | 7,653,157.0 | -1.70% |
| 2023-05 | $24.75 | $22.81 | $1.94 | 4,225,105.0 | -6.61% |
| 2023-04 | $25.40 | $24.06 | $1.34 | 3,830,512.0 | -1.13% |
| 2023-03 | $28.09 | $23.71 | $4.38 | 8,537,346.0 | -7.32% |
| 2023-02 | $32.36 | $24.81 | $7.55 | 7,874,191.0 | -15.53% |
| 2023-01 | $31.80 | $30.09 | $1.71 | 4,094,628.0 | +4.76% |
2.96%
0.00%
자본화:
|
볼륨(24시간):