Stockscreener 앱 받기
26.54
0.11%
0.03
Spartannash Co 주식 (SPTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-16 | $26.57 | $26.50 | $0.07 | 231,796.0 | +0.11% |
| 2025-07-15 | $26.61 | $26.50 | $0.11 | 676,571.0 | -0.19% |
| 2025-07-14 | $26.62 | $26.55 | $0.07 | 486,697.0 | -0.04% |
| 2025-07-11 | $26.69 | $26.54 | $0.15 | 523,420.0 | +0.08% |
| 2025-07-10 | $26.57 | $26.52 | $0.05 | 651,437.0 | +0.00% |
| 2025-07-09 | $26.58 | $26.51 | $0.07 | 735,178.0 | +0.04% |
| 2025-07-08 | $26.57 | $26.50 | $0.07 | 842,572.0 | +0.08% |
| 2025-07-07 | $26.58 | $26.50 | $0.08 | 709,498.0 | -0.30% |
| 2025-07-03 | $26.60 | $26.49 | $0.11 | 955,500.0 | +0.23% |
| 2025-07-02 | $26.59 | $26.48 | $0.11 | 836,212.0 | +0.15% |
| 2025-07-01 | $26.57 | $26.43 | $0.14 | 1,203,150.0 | +0.04% |
| 2025-06-30 | $26.51 | $26.43 | $0.08 | 1,154,481.0 | -0.08% |
| 2025-06-27 | $26.56 | $26.37 | $0.19 | 1,558,833.0 | +0.42% |
| 2025-06-26 | $26.51 | $26.40 | $0.11 | 1,659,819.0 | -0.15% |
| 2025-06-25 | $26.52 | $26.40 | $0.125 | 1,172,398.0 | -0.04% |
| 2025-06-24 | $26.51 | $26.40 | $0.11 | 4,535,302.0 | -0.45% |
| 2025-06-23 | $26.65 | $26.26 | $0.39 | 9,137,483.0 | +50.62% |
| 2025-06-20 | $18.17 | $17.55 | $0.62 | 1,283,114.0 | -1.78% |
| 2025-06-18 | $18.27 | $17.70 | $0.57 | 438,181.0 | +1.01% |
| 2025-06-17 | $18.12 | $17.66 | $0.4645 | 359,086.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $26.69 | $26.43 | $0.26 | 7,852,031.0 | +0.19% |
| 2025-06 | $26.65 | $17.55 | $9.10 | 24,992,389.0 | +36.13% |
| 2025-05 | $21.62 | $18.51 | $3.11 | 6,953,055.0 | -1.92% |
| 2025-04 | $20.86 | $18.58 | $2.28 | 5,647,880.0 | -2.07% |
| 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% |
0.42%
0.89%
자본화:
|
볼륨(24시간):