Get the Stockscreener App
19.46
9.24%
-1.98
After Hours:
19.58
0.12
+0.62%
Spartannash Co Stock (SPTN) Price History
The historical daily chart and data for Spartannash Co stock (SPTN), show that the latest closing stock price as of May 30, 2025, is $19.46.
- Spartannash Co all-time high stock price is $40.38, occurred on January 11, 2017.
- The lowest Spartannash Co stock price recorded was $8.87 on August 14, 2019. Since then, Spartannash Co's stock price has risen over 119.39% to $19.46 now.
- The 52-week high stock price for SPTN is $23.00, representing a 18.19% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for SPTN is $17.30, indicating a -11.13% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Spartannash Co (SPTN) stock in the beginning of 2024 was $25.57. The stock closed the year at $30.24, a gain of over 18.26% for the year.
The table below shows more information about SPTN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $21.43 | $19.46 | $1.96 | 732,933.0 | -9.24% |
| May 29, 2025 | $21.62 | $18.65 | $2.97 | 1,006,897.0 | +10.06% |
| May 28, 2025 | $19.68 | $19.42 | $0.265 | 262,662.0 | -0.31% |
| May 27, 2025 | $19.59 | $18.93 | $0.6575 | 284,800.0 | +3.88% |
| May 23, 2025 | $19.06 | $18.80 | $0.26 | 243,261.0 | -0.79% |
| May 22, 2025 | $19.51 | $18.93 | $0.58 | 254,126.0 | -2.47% |
| May 21, 2025 | $19.76 | $19.27 | $0.49 | 277,099.0 | -2.80% |
| May 20, 2025 | $20.02 | $19.68 | $0.335 | 257,764.0 | +1.32% |
| May 19, 2025 | $19.95 | $19.61 | $0.345 | 228,676.0 | -0.50% |
| May 16, 2025 | $19.97 | $19.39 | $0.58 | 428,727.0 | +2.06% |
| May 15, 2025 | $19.44 | $18.80 | $0.64 | 365,263.0 | +3.74% |
| May 14, 2025 | $19.05 | $18.51 | $0.54 | 442,768.0 | -1.47% |
| May 13, 2025 | $19.31 | $19.00 | $0.31 | 195,318.0 | -0.42% |
| May 12, 2025 | $19.32 | $18.86 | $0.465 | 214,849.0 | +0.00% |
| May 09, 2025 | $19.39 | $18.86 | $0.525 | 198,485.0 | -0.05% |
| May 08, 2025 | $19.18 | $18.65 | $0.53 | 332,509.0 | +2.14% |
| May 07, 2025 | $19.23 | $18.59 | $0.645 | 311,677.0 | -2.04% |
| May 06, 2025 | $19.30 | $19.01 | $0.29 | 232,485.0 | -1.19% |
| May 05, 2025 | $19.57 | $19.23 | $0.34 | 221,331.0 | -0.92% |
| May 02, 2025 | $19.82 | $19.48 | $0.34 | 189,661.0 | -1.12% |
Spartannash Co Stock (SPTN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spartannash Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spartannash Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spartannash Co Stock (SPTN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $21.62 | $18.51 | $3.11 | 7,685,988.0 | -1.92% |
| Apr, 2025 | $20.86 | $18.58 | $2.28 | 5,647,880.0 | -2.07% |
| Mar, 2025 | $20.66 | $19.29 | $1.37 | 5,715,438.0 | +0.35% |
| Feb, 2025 | $21.23 | $17.77 | $3.46 | 5,667,017.0 | +10.75% |
| Jan, 2025 | $18.66 | $17.30 | $1.36 | 4,718,165.0 | -0.49% |
Spartannash Co Stock (SPTN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.86 | $17.96 | $1.90 | 5,850,399.0 | -5.01% |
| Nov, 2024 | $23.00 | $17.88 | $5.12 | 5,293,759.0 | -9.79% |
| Oct, 2024 | $22.73 | $20.69 | $2.04 | 3,775,526.0 | -6.11% |
| Sep, 2024 | $22.72 | $20.82 | $1.90 | 4,807,390.0 | +1.45% |
| Aug, 2024 | $22.17 | $19.00 | $3.17 | 4,460,430.0 | +4.59% |
| Jul, 2024 | $21.46 | $17.74 | $3.72 | 5,244,778.0 | +12.58% |
| Jun, 2024 | $20.03 | $18.28 | $1.75 | 4,980,942.0 | -4.53% |
| May, 2024 | $21.10 | $18.88 | $2.22 | 5,500,443.0 | +2.93% |
| Apr, 2024 | $20.25 | $18.57 | $1.68 | 5,161,738.0 | -5.54% |
| Mar, 2024 | $21.07 | $19.54 | $1.53 | 5,254,941.0 | -4.08% |
| Feb, 2024 | $22.83 | $19.04 | $3.79 | 5,957,555.0 | -6.06% |
| Jan, 2024 | $24.51 | $22.07 | $2.44 | 3,964,950.0 | -2.27% |
Spartannash Co Stock (SPTN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.86 | $22.14 | $1.72 | 4,270,671.0 | +3.52% |
| Nov, 2023 | $23.73 | $20.51 | $3.21 | 5,707,292.0 | -1.42% |
| Oct, 2023 | $23.68 | $21.79 | $1.89 | 4,413,667.0 | +2.23% |
| Sep, 2023 | $22.58 | $20.57 | $2.01 | 5,157,067.0 | +1.10% |
| Aug, 2023 | $24.51 | $21.69 | $2.82 | 4,544,445.0 | -3.03% |
| Jul, 2023 | $23.09 | $21.23 | $1.86 | 3,860,183.0 | -0.31% |
| Jun, 2023 | $23.49 | $20.61 | $2.88 | 7,653,157.0 | -1.70% |
| May, 2023 | $24.75 | $22.81 | $1.94 | 4,225,105.0 | -6.61% |
| Apr, 2023 | $25.40 | $24.06 | $1.34 | 3,830,512.0 | -1.13% |
| Mar, 2023 | $28.09 | $23.71 | $4.38 | 8,537,346.0 | -7.32% |
| Feb, 2023 | $32.36 | $24.81 | $7.55 | 7,874,191.0 | -15.53% |
| Jan, 2023 | $31.80 | $30.09 | $1.71 | 4,094,628.0 | +4.76% |
2.01%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):