5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
+3.52%
3 MONTH PERFORMANCE
-10.34%
6 MONTH PERFORMANCE
+4.75%
YEAR-TO-DATE PERFORMANCE
-15.38%
1 YEAR PERFORMANCE
-15.71%
SpartanNash Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $19.28 | $19.40 (0.62%) | $19.63 | $19.25 | 1.16 M | $651.45 M |
| 12/19/2024 | $19.33 | $19.40 (0.36%) | $19.74 | $19.33 | 285,000 | $651.45 M |
| 12/18/2024 | $19.51 | $19.35 (-0.82%) | $19.64 | $19.28 | 304,000 | $649.77 M |
| 12/17/2024 | $19.35 | $19.41 (0.31%) | $19.77 | $19.33 | 315,300 | $651.79 M |
| 12/16/2024 | $19.62 | $19.44 (-0.92%) | $19.67 | $19.30 | 292,100 | $652.80 M |
| 12/13/2024 | $19.50 | $19.62 (0.62%) | $19.63 | $19.19 | 206,600 | $658.84 M |
| 12/12/2024 | $19.45 | $19.68 (1.18%) | $19.72 | $19.25 | 215,672 | $660.85 M |
| 12/11/2024 | $19.57 | $19.47 (-0.51%) | $19.86 | $19.43 | 300,106 | $653.80 M |
| 12/10/2024 | $19.13 | $19.59 (2.4%) | $19.81 | $18.97 | 329,304 | $657.83 M |
| 12/09/2024 | $18.51 | $19.01 (2.7%) | $19.20 | $18.47 | 257,200 | $638.36 M |
| 12/06/2024 | $19.27 | $18.63 (-3.32%) | $19.27 | $18.61 | 194,905 | $625.60 M |
| 12/05/2024 | $19.15 | $19.14 (-0.05%) | $19.30 | $18.99 | 180,493 | $642.72 M |
| 12/04/2024 | $19.04 | $19.18 (0.74%) | $19.28 | $18.89 | 190,900 | $644.06 M |
| 12/03/2024 | $19.03 | $19.09 (0.32%) | $19.18 | $18.83 | 269,241 | $641.04 M |
| 12/02/2024 | $19.00 | $19.13 (0.68%) | $19.17 | $18.74 | 352,100 | $642.39 M |
| 11/29/2024 | $19.08 | $18.98 (-0.52%) | $19.11 | $18.93 | 114,500 | $637.35 M |
| 11/27/2024 | $18.97 | $18.91 (-0.32%) | $19.28 | $18.88 | 250,600 | $635.00 M |
| 11/26/2024 | $19.00 | $18.80 (-1.05%) | $19.03 | $18.75 | 214,900 | $631.30 M |
| 11/25/2024 | $18.80 | $19.09 (1.54%) | $19.35 | $18.80 | 334,700 | $641.04 M |
| 11/22/2024 | $18.74 | $18.76 (0.11%) | $18.91 | $18.58 | 182,200 | $642.76 M |
| 11/21/2024 | $18.15 | $18.58 (2.37%) | $18.63 | $18.09 | 207,000 | $636.59 M |
| 11/20/2024 | $18.07 | $18.17 (0.55%) | $18.18 | $17.90 | 155,728 | $618.14 M |
| 11/19/2024 | $18.12 | $18.22 (0.55%) | $18.28 | $17.95 | 164,441 | $624.25 M |
| 11/18/2024 | $18.04 | $18.22 (1%) | $18.42 | $18.04 | 228,800 | $619.84 M |
| 11/15/2024 | $18.21 | $18.07 (-0.77%) | $18.36 | $18.02 | 319,511 | $614.74 M |
| 11/14/2024 | $18.44 | $18.02 (-2.28%) | $18.60 | $17.88 | 336,507 | $617.40 M |
| 11/13/2024 | $18.61 | $18.32 (-1.56%) | $18.83 | $18.27 | 323,013 | $627.68 M |
| 11/12/2024 | $18.49 | $18.60 (0.59%) | $18.92 | $18.42 | 318,447 | $632.77 M |
| 11/11/2024 | $19.00 | $18.47 (-2.79%) | $19.01 | $18.34 | 378,600 | $628.35 M |
| 11/08/2024 | $19.68 | $18.94 (-3.76%) | $19.80 | $18.80 | 418,441 | $644.34 M |
| 11/07/2024 | $21.70 | $19.78 (-8.85%) | $21.81 | $19.50 | 731,113 | $677.70 M |
| 11/06/2024 | $22.55 | $22.59 (0.18%) | $23.00 | $22.38 | 374,000 | $768.51 M |
| 11/05/2024 | $21.26 | $21.81 (2.59%) | $21.83 | $21.26 | 173,400 | $741.98 M |
| 11/04/2024 | $21.13 | $21.36 (1.09%) | $21.58 | $21.13 | 178,900 | $731.84 M |
| 11/01/2024 | $21.33 | $21.25 (-0.38%) | $21.40 | $21.04 | 153,400 | $728.07 M |
| 10/31/2024 | $21.19 | $21.04 (-0.71%) | $21.33 | $21.01 | 181,600 | $715.78 M |
| 10/30/2024 | $21.18 | $21.16 (-0.09%) | $21.47 | $21.12 | 138,522 | $719.86 M |
| 10/29/2024 | $21.11 | $21.18 (0.33%) | $21.22 | $20.95 | 140,744 | $725.67 M |
| 10/28/2024 | $21.28 | $21.27 (-0.05%) | $21.45 | $21.17 | 123,233 | $723.61 M |
| 10/25/2024 | $21.49 | $21.15 (-1.58%) | $21.64 | $21.14 | 144,800 | $724.64 M |
| 10/24/2024 | $21.36 | $21.32 (-0.19%) | $21.38 | $20.99 | 300,500 | $730.47 M |
| 10/23/2024 | $21.31 | $21.35 (0.19%) | $21.40 | $21.01 | 155,913 | $731.49 M |
| 10/22/2024 | $21.57 | $21.42 (-0.7%) | $21.57 | $21.34 | 166,517 | $728.71 M |
| 10/21/2024 | $22.02 | $21.50 (-2.36%) | $22.03 | $21.50 | 188,937 | $736.63 M |
| 10/18/2024 | $22.21 | $22.02 (-0.86%) | $22.29 | $21.97 | 175,747 | $754.45 M |
| 10/17/2024 | $22.34 | $22.26 (-0.36%) | $22.34 | $21.87 | 335,100 | $762.67 M |
| 10/16/2024 | $22.29 | $22.24 (-0.22%) | $22.51 | $22.22 | 135,900 | $761.99 M |
| 10/15/2024 | $21.59 | $22.17 (2.69%) | $22.27 | $21.59 | 242,114 | $754.22 M |
| 10/14/2024 | $21.48 | $21.49 (0.05%) | $21.81 | $21.30 | 256,400 | $731.09 M |
| 10/11/2024 | $21.12 | $21.38 (1.23%) | $21.51 | $21.11 | 123,900 | $732.52 M |
| 10/10/2024 | $21.05 | $21.01 (-0.19%) | $21.09 | $20.78 | 176,900 | $714.76 M |
| 10/09/2024 | $21.19 | $21.05 (-0.66%) | $21.44 | $21.03 | 138,520 | $721.22 M |
| 10/08/2024 | $20.91 | $21.13 (1.05%) | $21.14 | $20.69 | 493,400 | $718.84 M |
| 10/07/2024 | $21.29 | $20.85 (-2.07%) | $21.29 | $20.81 | 163,704 | $709.32 M |
| 10/04/2024 | $21.37 | $21.29 (-0.37%) | $21.64 | $21.24 | 189,600 | $729.44 M |
| 10/03/2024 | $21.95 | $21.21 (-3.37%) | $22.08 | $21.18 | 206,641 | $721.56 M |
| 10/02/2024 | $22.51 | $22.01 (-2.22%) | $22.62 | $21.98 | 145,122 | $754.11 M |
| 10/01/2024 | $22.35 | $22.58 (1.03%) | $22.73 | $22.25 | 170,744 | $773.64 M |
| 09/30/2024 | $22.20 | $22.41 (0.95%) | $22.50 | $22.20 | 234,600 | $762.39 M |
| 09/27/2024 | $22.50 | $22.24 (-1.16%) | $22.70 | $22.19 | 264,422 | $761.99 M |
| 09/26/2024 | $22.20 | $22.30 (0.45%) | $22.50 | $21.92 | 211,600 | $764.04 M |
| 09/25/2024 | $21.97 | $21.96 (-0.05%) | $22.03 | $21.70 | 214,200 | $747.08 M |
| 09/24/2024 | $21.66 | $21.90 (1.11%) | $21.97 | $21.44 | 276,000 | $750.34 M |
| 09/23/2024 | $21.53 | $21.54 (0.05%) | $21.67 | $21.42 | 172,832 | $738.00 M |