5 DAY PERFORMANCE
+49.89%
1 MONTH PERFORMANCE
+40.56%
3 MONTH PERFORMANCE
+32.80%
6 MONTH PERFORMANCE
+43.38%
YEAR-TO-DATE PERFORMANCE
+44.32%
1 YEAR PERFORMANCE
+42.53%
SpartanNash Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $26.44 | $26.44 (0%) | $26.53 | $26.40 | 1.14 M | $887.06 M |
| 06/24/2025 | $26.50 | $26.45 (-0.19%) | $26.51 | $26.40 | 4.54 M | $887.40 M |
| 06/23/2025 | $26.32 | $26.57 (0.95%) | $26.65 | $26.26 | 9.14 M | $891.42 M |
| 06/20/2025 | $18.05 | $17.64 (-2.27%) | $18.17 | $17.55 | 1.28 M | $591.82 M |
| 06/18/2025 | $17.75 | $17.96 (1.18%) | $18.27 | $17.70 | 438.40 K | $603.10 M |
| 06/17/2025 | $17.83 | $17.78 (-0.28%) | $18.13 | $17.66 | 363.23 K | $597.05 M |
| 06/16/2025 | $17.73 | $17.99 (1.47%) | $18.17 | $17.62 | 343.40 K | $604.10 M |
| 06/13/2025 | $17.90 | $17.62 (-1.56%) | $18.02 | $17.59 | 279.00 K | $591.68 M |
| 06/12/2025 | $18.09 | $18.21 (0.66%) | $18.28 | $17.78 | 341.34 K | $611.49 M |
| 06/11/2025 | $18.78 | $18.09 (-3.67%) | $18.83 | $18.05 | 330.30 K | $607.46 M |
| 06/10/2025 | $18.82 | $18.72 (-0.53%) | $19.28 | $18.68 | 370.60 K | $628.62 M |
| 06/09/2025 | $18.51 | $18.72 (1.13%) | $18.77 | $18.42 | 292.13 K | $628.62 M |
| 06/06/2025 | $18.51 | $18.44 (-0.38%) | $18.61 | $18.24 | 424.02 K | $619.22 M |
| 06/05/2025 | $18.41 | $18.41 (0%) | $18.65 | $18.22 | 271.60 K | $618.21 M |
| 06/04/2025 | $18.78 | $18.40 (-2.02%) | $18.81 | $18.24 | 277.20 K | $617.87 M |
| 06/03/2025 | $19.10 | $18.81 (-1.52%) | $19.10 | $18.40 | 383.94 K | $631.64 M |
| 06/02/2025 | $19.34 | $19.06 (-1.45%) | $19.51 | $18.82 | 493.01 K | $640.03 M |
| 05/30/2025 | $21.32 | $19.46 (-8.72%) | $21.43 | $19.46 | 732.93 K | $653.47 M |
| 05/29/2025 | $18.65 | $21.44 (14.96%) | $21.62 | $18.65 | 1.01 M | $719.96 M |
| 05/28/2025 | $19.45 | $19.48 (0.15%) | $19.68 | $19.42 | 263.30 K | $654.14 M |
| 05/27/2025 | $18.95 | $19.54 (3.11%) | $19.59 | $18.93 | 284.80 K | $656.15 M |
| 05/23/2025 | $18.92 | $18.81 (-0.58%) | $19.06 | $18.80 | 243.30 K | $631.64 M |
| 05/22/2025 | $19.37 | $18.96 (-2.12%) | $19.51 | $18.93 | 254.43 K | $636.68 M |
| 05/21/2025 | $19.76 | $19.44 (-1.62%) | $19.76 | $19.27 | 277.20 K | $652.80 M |
| 05/20/2025 | $19.70 | $20.00 (1.52%) | $20.02 | $19.68 | 257.80 K | $671.60 M |
| 05/19/2025 | $19.75 | $19.74 (-0.05%) | $19.95 | $19.61 | 228.70 K | $662.87 M |
| 05/16/2025 | $19.39 | $19.84 (2.32%) | $19.97 | $19.39 | 428.73 K | $666.23 M |
| 05/15/2025 | $18.90 | $19.44 (2.86%) | $19.44 | $18.80 | 365.30 K | $652.80 M |
| 05/14/2025 | $18.90 | $18.74 (-0.85%) | $19.05 | $18.51 | 442.80 K | $629.29 M |
| 05/13/2025 | $19.13 | $19.02 (-0.58%) | $19.31 | $19.00 | 195.32 K | $638.69 M |
| 05/12/2025 | $19.27 | $19.10 (-0.88%) | $19.32 | $18.86 | 214.85 K | $641.38 M |
| 05/09/2025 | $19.07 | $19.10 (0.16%) | $19.39 | $18.86 | 198.50 K | $641.38 M |
| 05/08/2025 | $19.18 | $19.11 (-0.36%) | $19.18 | $18.65 | 332.52 K | $641.71 M |
| 05/07/2025 | $19.18 | $18.71 (-2.45%) | $19.23 | $18.59 | 311.70 K | $628.28 M |
| 05/06/2025 | $19.29 | $19.10 (-0.98%) | $19.30 | $19.01 | 232.50 K | $641.38 M |
| 05/05/2025 | $19.42 | $19.33 (-0.46%) | $19.57 | $19.23 | 221.33 K | $649.10 M |
| 05/02/2025 | $19.74 | $19.51 (-1.17%) | $19.82 | $19.48 | 189.70 K | $655.15 M |
| 05/01/2025 | $20.08 | $19.73 (-1.74%) | $20.08 | $19.44 | 271.80 K | $662.53 M |
| 04/30/2025 | $19.98 | $19.84 (-0.7%) | $20.23 | $19.79 | 413.50 K | $666.23 M |
| 04/29/2025 | $19.68 | $19.99 (1.58%) | $20.05 | $19.68 | 257.91 K | $671.26 M |
| 04/28/2025 | $19.95 | $19.79 (-0.8%) | $20.04 | $19.70 | 178.15 K | $664.55 M |
| 04/25/2025 | $20.36 | $19.96 (-1.96%) | $20.36 | $19.70 | 201.80 K | $670.26 M |
| 04/24/2025 | $20.40 | $20.44 (0.2%) | $20.50 | $20.16 | 231.72 K | $686.38 M |
| 04/23/2025 | $20.85 | $20.52 (-1.58%) | $20.85 | $20.33 | 318.50 K | $689.06 M |
| 04/22/2025 | $20.30 | $20.74 (2.17%) | $20.84 | $20.30 | 348.23 K | $696.45 M |
| 04/21/2025 | $19.78 | $20.11 (1.67%) | $20.17 | $19.70 | 221.50 K | $675.29 M |
| 04/17/2025 | $19.46 | $19.79 (1.7%) | $19.84 | $19.46 | 251.42 K | $664.55 M |
| 04/16/2025 | $19.45 | $19.52 (0.36%) | $19.67 | $19.33 | 298.90 K | $655.48 M |
| 04/15/2025 | $19.69 | $19.34 (-1.78%) | $19.69 | $19.28 | 210.20 K | $649.44 M |
| 04/14/2025 | $19.55 | $19.76 (1.07%) | $20.01 | $19.55 | 225.61 K | $663.54 M |
| 04/11/2025 | $19.17 | $19.46 (1.51%) | $19.52 | $18.90 | 341.82 K | $653.47 M |
| 04/10/2025 | $19.18 | $19.09 (-0.47%) | $19.56 | $18.83 | 324.94 K | $641.04 M |
| 04/09/2025 | $18.58 | $19.20 (3.34%) | $19.76 | $18.58 | 289.35 K | $644.74 M |
| 04/08/2025 | $19.55 | $18.89 (-3.38%) | $19.97 | $18.78 | 329.60 K | $634.33 M |
| 04/07/2025 | $19.57 | $19.47 (-0.51%) | $20.09 | $19.22 | 339.80 K | $653.80 M |
| 04/04/2025 | $20.19 | $20.18 (-0.05%) | $20.63 | $19.87 | 294.91 K | $677.64 M |
| 04/03/2025 | $20.52 | $20.57 (0.24%) | $20.86 | $20.20 | 295.50 K | $690.74 M |
| 04/02/2025 | $20.59 | $20.58 (-0.05%) | $20.73 | $20.32 | 183.94 K | $691.08 M |
| 04/01/2025 | $20.25 | $20.70 (2.22%) | $20.76 | $20.11 | 243.40 K | $695.11 M |
| 03/31/2025 | $20.03 | $20.26 (1.15%) | $20.34 | $19.97 | 209.80 K | $680.33 M |
| 03/28/2025 | $20.12 | $20.03 (-0.45%) | $20.21 | $19.75 | 142.64 K | $672.61 M |
| 03/27/2025 | $20.01 | $20.05 (0.2%) | $20.21 | $19.92 | 326.03 K | $673.28 M |
| 03/26/2025 | $19.59 | $19.91 (1.63%) | $19.95 | $19.46 | 186.50 K | $668.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
