Stockscreener 앱 받기
18.82
0.85%
-0.24
Spartannash Co 주식 (SPTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $19.10 | $18.82 | $0.285 | 6,329.0 | -1.29% |
| 2025-06-02 | $19.51 | $18.82 | $0.69 | 493,008.0 | -2.06% |
| 2025-05-30 | $21.43 | $19.46 | $1.96 | 732,933.0 | -9.24% |
| 2025-05-29 | $21.62 | $18.65 | $2.97 | 1,006,897.0 | +10.06% |
| 2025-05-28 | $19.68 | $19.42 | $0.265 | 262,662.0 | -0.31% |
| 2025-05-27 | $19.59 | $18.93 | $0.6575 | 284,800.0 | +3.88% |
| 2025-05-23 | $19.06 | $18.80 | $0.26 | 243,261.0 | -0.79% |
| 2025-05-22 | $19.51 | $18.93 | $0.58 | 254,126.0 | -2.47% |
| 2025-05-21 | $19.76 | $19.27 | $0.49 | 277,099.0 | -2.80% |
| 2025-05-20 | $20.02 | $19.68 | $0.335 | 257,764.0 | +1.32% |
| 2025-05-19 | $19.95 | $19.61 | $0.345 | 228,676.0 | -0.50% |
| 2025-05-16 | $19.97 | $19.39 | $0.58 | 428,727.0 | +2.06% |
| 2025-05-15 | $19.44 | $18.80 | $0.64 | 365,263.0 | +3.74% |
| 2025-05-14 | $19.05 | $18.51 | $0.54 | 442,768.0 | -1.47% |
| 2025-05-13 | $19.31 | $19.00 | $0.31 | 195,318.0 | -0.42% |
| 2025-05-12 | $19.32 | $18.86 | $0.465 | 214,849.0 | +0.00% |
| 2025-05-09 | $19.39 | $18.86 | $0.525 | 198,485.0 | -0.05% |
| 2025-05-08 | $19.18 | $18.65 | $0.53 | 332,509.0 | +2.14% |
| 2025-05-07 | $19.23 | $18.59 | $0.645 | 311,677.0 | -2.04% |
| 2025-05-06 | $19.30 | $19.01 | $0.29 | 232,485.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $19.51 | $18.82 | $0.695 | 499,337.0 | -3.31% |
| 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% |
0.29%
0.38%
자본화:
|
볼륨(24시간):