Get the Stockscreener App
20.91
0.52%
-0.11
After Hours:
20.91
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 17, 2024, is $20.91.
- 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 135.74% to $20.91 now.
- The 52-week high stock price for SPTN is $24.51, representing a 17.22% increase from the current share price, occurred on August 17, 2023.
- The 52-week low stock price for SPTN is $18.57, indicating a -11.19% decrease from the current share price, occurred on April 10, 2024.
- The closing price of SpartanNash Co (SPTN) stock in the beginning of 2023 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 17, 2024 | $21.10 | $20.85 | $0.25 | 352,819.0 | -0.52% |
| May 16, 2024 | $21.03 | $20.48 | $0.546 | 221,596.0 | +1.94% |
| May 15, 2024 | $20.74 | $20.45 | $0.29 | 201,871.0 | -0.15% |
| May 14, 2024 | $20.67 | $20.44 | $0.23 | 149,329.0 | +1.32% |
| May 13, 2024 | $20.66 | $20.34 | $0.32 | 200,426.0 | +0.15% |
| May 10, 2024 | $20.38 | $19.95 | $0.43 | 241,724.0 | +1.45% |
| May 09, 2024 | $20.09 | $19.59 | $0.50 | 216,224.0 | +2.29% |
| May 08, 2024 | $19.67 | $19.49 | $0.18 | 153,673.0 | +0.10% |
| May 07, 2024 | $19.80 | $19.55 | $0.25 | 149,696.0 | +0.10% |
| May 06, 2024 | $19.84 | $19.55 | $0.285 | 164,778.0 | -0.36% |
| May 03, 2024 | $19.65 | $19.41 | $0.24 | 155,061.0 | +0.56% |
| May 02, 2024 | $19.66 | $19.27 | $0.385 | 174,270.0 | +1.09% |
| May 01, 2024 | $19.49 | $19.05 | $0.44 | 180,302.0 | +1.20% |
| Apr 30, 2024 | $19.34 | $19.04 | $0.30 | 423,191.0 | -1.55% |
| Apr 29, 2024 | $19.48 | $19.26 | $0.22 | 193,769.0 | +0.41% |
| Apr 26, 2024 | $19.42 | $19.23 | $0.19 | 185,876.0 | +0.05% |
| Apr 25, 2024 | $19.53 | $19.21 | $0.32 | 241,380.0 | -0.41% |
| Apr 24, 2024 | $19.59 | $19.31 | $0.28 | 211,255.0 | -0.72% |
| Apr 23, 2024 | $19.68 | $19.38 | $0.2956 | 253,637.0 | +0.46% |
| Apr 22, 2024 | $19.86 | $19.41 | $0.455 | 243,998.0 | -1.22% |
| Apr 19, 2024 | $19.84 | $19.24 | $0.60 | 282,819.0 | +2.34% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $21.10 | $19.05 | $2.05 | 2,914,588.0 | +9.53% |
| 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% |
SpartanNash Co Stock (SPTN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.98 | $30.09 | $4.89 | 5,770,890.0 | -7.95% |
| Nov, 2022 | $37.75 | $31.56 | $6.19 | 6,261,776.0 | -8.01% |
| Oct, 2022 | $36.29 | $28.95 | $7.34 | 5,022,041.0 | +23.05% |
| Sep, 2022 | $31.92 | $28.36 | $3.56 | 5,785,986.0 | -4.63% |
| Aug, 2022 | $33.93 | $30.15 | $3.78 | 6,294,824.0 | -5.76% |
| Jul, 2022 | $32.61 | $29.70 | $2.91 | 5,929,958.0 | +7.03% |
| Jun, 2022 | $36.34 | $29.05 | $7.29 | 10,116,481.0 | -12.32% |
| May, 2022 | $35.35 | $31.08 | $4.27 | 7,389,870.0 | +0.38% |
| Apr, 2022 | $37.48 | $31.91 | $5.57 | 7,700,783.0 | +3.91% |
| Mar, 2022 | $35.66 | $27.86 | $7.80 | 11,017,140.0 | +17.24% |
| Feb, 2022 | $28.47 | $24.33 | $4.14 | 6,313,917.0 | +14.53% |
| Jan, 2022 | $26.21 | $23.76 | $2.45 | 4,927,746.0 | -4.62% |
1.54%
1.26%
Cap:
|
Volume (24h):