Get the Stockscreener App
18.22
0.83%
0.15
After Hours:
18.22
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 November 18, 2024, is $18.22.
- 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 105.41% to $18.22 now.
- The 52-week high stock price for SPTN is $24.51, representing a 34.52% increase from the current share price, occurred on January 03, 2024.
- The 52-week low stock price for SPTN is $17.74, indicating a -2.63% decrease from the current share price, occurred on July 05, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $18.42 | $18.04 | $0.38 | 223,941.0 | +0.83% |
| Nov 15, 2024 | $18.36 | $18.02 | $0.34 | 313,084.0 | +0.28% |
| Nov 14, 2024 | $18.60 | $17.88 | $0.72 | 325,831.0 | -1.64% |
| Nov 13, 2024 | $18.83 | $18.27 | $0.56 | 316,047.0 | -1.51% |
| Nov 12, 2024 | $18.92 | $18.42 | $0.50 | 305,650.0 | +0.70% |
| Nov 11, 2024 | $19.00 | $18.34 | $0.662 | 376,330.0 | -2.48% |
| Nov 08, 2024 | $19.80 | $18.80 | $1.00 | 411,622.0 | -4.25% |
| Nov 07, 2024 | $21.81 | $19.50 | $2.31 | 584,465.0 | -12.44% |
| Nov 06, 2024 | $23.00 | $22.38 | $0.621 | 363,053.0 | +3.58% |
| Nov 05, 2024 | $21.83 | $21.26 | $0.57 | 168,894.0 | +2.11% |
| Nov 04, 2024 | $21.58 | $21.13 | $0.45 | 169,505.0 | +0.52% |
| Nov 01, 2024 | $21.39 | $21.04 | $0.355 | 148,999.0 | +1.00% |
| Oct 31, 2024 | $21.33 | $21.01 | $0.32 | 179,122.0 | -0.57% |
| Oct 30, 2024 | $21.47 | $21.12 | $0.35 | 130,130.0 | -0.09% |
| Oct 29, 2024 | $21.22 | $20.95 | $0.275 | 138,922.0 | -0.42% |
| Oct 28, 2024 | $21.45 | $21.17 | $0.271 | 116,350.0 | +0.57% |
| Oct 25, 2024 | $21.64 | $21.14 | $0.50 | 143,712.0 | -0.80% |
| Oct 24, 2024 | $21.38 | $20.99 | $0.39 | 235,285.0 | -0.14% |
| Oct 23, 2024 | $21.40 | $21.01 | $0.39 | 150,047.0 | -0.33% |
| Oct 22, 2024 | $21.57 | $21.34 | $0.235 | 144,240.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $23.00 | $17.88 | $5.12 | 3,931,362.0 | -13.40% |
| 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% |
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% |
0.70%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):