5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-5.15%
3 MONTH PERFORMANCE
+7.08%
6 MONTH PERFORMANCE
-8.19%
YEAR-TO-DATE PERFORMANCE
+6.50%
1 YEAR PERFORMANCE
-0.66%
SpartanNash Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $19.74 | $19.51 (-1.17%) | $19.82 | $19.48 | 189,661 | $655.15 M |
| 05/01/2025 | $20.08 | $19.73 (-1.74%) | $20.08 | $19.44 | 271,800 | $662.53 M |
| 04/30/2025 | $19.98 | $19.84 (-0.7%) | $20.23 | $19.79 | 413,500 | $666.23 M |
| 04/29/2025 | $19.68 | $19.99 (1.58%) | $20.05 | $19.68 | 257,911 | $671.26 M |
| 04/28/2025 | $19.95 | $19.79 (-0.8%) | $20.04 | $19.70 | 178,149 | $664.55 M |
| 04/25/2025 | $20.36 | $19.96 (-1.96%) | $20.36 | $19.70 | 201,804 | $670.26 M |
| 04/24/2025 | $20.40 | $20.44 (0.2%) | $20.50 | $20.16 | 231,719 | $686.38 M |
| 04/23/2025 | $20.85 | $20.52 (-1.58%) | $20.85 | $20.33 | 318,500 | $689.06 M |
| 04/22/2025 | $20.30 | $20.74 (2.17%) | $20.84 | $20.30 | 348,232 | $696.45 M |
| 04/21/2025 | $19.78 | $20.11 (1.67%) | $20.17 | $19.70 | 221,500 | $675.29 M |
| 04/17/2025 | $19.46 | $19.79 (1.7%) | $19.84 | $19.46 | 251,416 | $664.55 M |
| 04/16/2025 | $19.45 | $19.52 (0.36%) | $19.67 | $19.33 | 298,900 | $655.48 M |
| 04/15/2025 | $19.69 | $19.34 (-1.78%) | $19.69 | $19.28 | 210,200 | $649.44 M |
| 04/14/2025 | $19.55 | $19.76 (1.07%) | $20.01 | $19.55 | 225,605 | $663.54 M |
| 04/11/2025 | $19.17 | $19.46 (1.51%) | $19.52 | $18.90 | 341,823 | $653.47 M |
| 04/10/2025 | $19.18 | $19.09 (-0.47%) | $19.56 | $18.83 | 324,943 | $641.04 M |
| 04/09/2025 | $18.58 | $19.20 (3.34%) | $19.76 | $18.58 | 289,353 | $644.74 M |
| 04/08/2025 | $19.55 | $18.89 (-3.38%) | $19.97 | $18.78 | 329,600 | $634.33 M |
| 04/07/2025 | $19.57 | $19.47 (-0.51%) | $20.09 | $19.22 | 339,800 | $653.80 M |
| 04/04/2025 | $20.19 | $20.18 (-0.05%) | $20.63 | $19.87 | 294,909 | $677.64 M |
| 04/03/2025 | $20.52 | $20.57 (0.24%) | $20.86 | $20.20 | 295,500 | $690.74 M |
| 04/02/2025 | $20.59 | $20.58 (-0.05%) | $20.73 | $20.32 | 183,944 | $691.08 M |
| 04/01/2025 | $20.25 | $20.70 (2.22%) | $20.76 | $20.11 | 243,400 | $695.11 M |
| 03/31/2025 | $20.03 | $20.26 (1.15%) | $20.34 | $19.97 | 209,800 | $680.33 M |
| 03/28/2025 | $20.12 | $20.03 (-0.45%) | $20.21 | $19.75 | 142,642 | $672.61 M |
| 03/27/2025 | $20.01 | $20.05 (0.2%) | $20.21 | $19.92 | 326,029 | $673.28 M |
| 03/26/2025 | $19.59 | $19.91 (1.63%) | $19.95 | $19.46 | 186,500 | $668.58 M |
| 03/25/2025 | $19.54 | $19.36 (-0.92%) | $19.67 | $19.36 | 306,203 | $650.11 M |
| 03/24/2025 | $19.65 | $19.55 (-0.51%) | $19.78 | $19.33 | 210,234 | $656.49 M |
| 03/21/2025 | $19.91 | $19.62 (-1.46%) | $20.00 | $19.51 | 850,729 | $658.84 M |
| 03/20/2025 | $19.86 | $20.11 (1.26%) | $20.12 | $19.75 | 339,600 | $675.29 M |
| 03/19/2025 | $20.35 | $20.10 (-1.23%) | $20.44 | $19.86 | 292,700 | $674.96 M |
| 03/18/2025 | $20.29 | $20.37 (0.39%) | $20.44 | $20.20 | 294,606 | $684.02 M |
| 03/17/2025 | $19.96 | $20.23 (1.35%) | $20.27 | $19.96 | 247,995 | $679.32 M |
| 03/14/2025 | $19.87 | $20.07 (1.01%) | $20.11 | $19.75 | 241,433 | $673.95 M |
| 03/13/2025 | $19.89 | $19.94 (0.25%) | $20.04 | $19.70 | 190,349 | $669.59 M |
| 03/12/2025 | $19.98 | $19.89 (-0.45%) | $19.98 | $19.64 | 225,500 | $667.91 M |
| 03/11/2025 | $20.39 | $19.81 (-2.84%) | $20.41 | $19.77 | 212,800 | $665.22 M |
| 03/10/2025 | $20.28 | $20.39 (0.54%) | $20.66 | $20.13 | 360,824 | $684.70 M |
| 03/07/2025 | $19.84 | $20.26 (2.12%) | $20.43 | $19.68 | 234,200 | $680.33 M |
| 03/06/2025 | $19.42 | $19.87 (2.32%) | $19.88 | $19.35 | 299,000 | $667.23 M |
| 03/05/2025 | $19.88 | $19.53 (-1.76%) | $20.02 | $19.29 | 229,200 | $655.82 M |
| 03/04/2025 | $20.28 | $19.92 (-1.78%) | $20.53 | $19.88 | 291,700 | $668.91 M |
| 03/03/2025 | $20.10 | $20.34 (1.19%) | $20.36 | $20.07 | 338,540 | $683.02 M |
| 02/28/2025 | $20.00 | $20.19 (0.95%) | $20.22 | $19.86 | 268,200 | $677.98 M |
| 02/27/2025 | $19.79 | $19.91 (0.61%) | $19.97 | $19.66 | 191,639 | $668.58 M |
| 02/26/2025 | $20.03 | $19.94 (-0.45%) | $20.06 | $19.79 | 196,049 | $669.59 M |
| 02/25/2025 | $19.81 | $20.22 (2.07%) | $20.24 | $19.77 | 289,306 | $678.99 M |
| 02/24/2025 | $19.75 | $19.70 (-0.25%) | $20.04 | $19.60 | 255,940 | $661.53 M |
| 02/21/2025 | $19.53 | $19.67 (0.72%) | $19.68 | $19.34 | 388,300 | $660.52 M |
| 02/20/2025 | $19.20 | $19.47 (1.41%) | $19.55 | $19.14 | 323,900 | $653.80 M |
| 02/19/2025 | $18.86 | $19.27 (2.17%) | $19.61 | $18.78 | 397,116 | $647.09 M |
| 02/18/2025 | $20.26 | $19.76 (-2.47%) | $20.29 | $19.72 | 299,200 | $663.54 M |
| 02/14/2025 | $20.80 | $20.33 (-2.26%) | $20.97 | $20.27 | 397,500 | $682.68 M |
| 02/13/2025 | $21.00 | $20.80 (-0.95%) | $21.23 | $20.37 | 484,300 | $698.46 M |
| 02/12/2025 | $19.23 | $20.97 (9.05%) | $21.22 | $19.07 | 600,000 | $704.17 M |
| 02/11/2025 | $18.39 | $18.83 (2.39%) | $18.93 | $18.35 | 295,600 | $632.31 M |
| 02/10/2025 | $18.46 | $18.51 (0.27%) | $18.58 | $18.27 | 218,118 | $621.57 M |
| 02/07/2025 | $18.77 | $18.36 (-2.18%) | $18.82 | $18.32 | 187,400 | $616.53 M |
| 02/06/2025 | $18.86 | $18.83 (-0.16%) | $18.94 | $18.71 | 209,700 | $632.31 M |
| 02/05/2025 | $18.67 | $18.77 (0.54%) | $18.77 | $18.43 | 249,500 | $630.30 M |
| 02/04/2025 | $18.12 | $18.69 (3.15%) | $18.73 | $17.92 | 301,300 | $627.61 M |
| 02/03/2025 | $17.90 | $18.22 (1.79%) | $18.27 | $17.77 | 223,806 | $611.83 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.
