-
5 DAY PERFORMANCE
+0.54% -
1 MONTH PERFORMANCE
+1.49% -
3 MONTH PERFORMANCE
+22.78% -
6 MONTH PERFORMANCE
+12.95% -
YEAR-TO-DATE PERFORMANCE
-2.31% -
1 YEAR PERFORMANCE
+1.91%
SpartanNash Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.20 | $22.41 (0.95%) | $22.49 | $22.20 | 205,652 | $767.81 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 |
| 09/20/2024 | $21.62 | $21.66 (0.19%) | $22.04 | $21.61 | 1.16 M | $736.87 M |
| 09/19/2024 | $21.97 | $21.93 (-0.18%) | $22.04 | $21.78 | 172,128 | $746.06 M |
| 09/18/2024 | $21.82 | $21.82 (0%) | $22.22 | $21.74 | 250,622 | $742.32 M |
| 09/17/2024 | $22.08 | $21.94 (-0.63%) | $22.13 | $21.80 | 179,846 | $751.71 M |
| 09/16/2024 | $22.03 | $22.02 (-0.05%) | $22.18 | $21.92 | 244,440 | $749.12 M |
| 09/13/2024 | $21.74 | $22.03 (1.33%) | $22.04 | $21.46 | 141,531 | $754.79 M |
| 09/12/2024 | $21.10 | $21.52 (1.99%) | $21.70 | $21.07 | 134,946 | $732.11 M |
| 09/11/2024 | $21.65 | $21.06 (-2.73%) | $21.65 | $20.82 | 180,247 | $721.56 M |
| 09/10/2024 | $21.74 | $21.79 (0.23%) | $21.89 | $21.65 | 264,800 | $746.57 M |
| 09/09/2024 | $22.02 | $21.74 (-1.27%) | $22.14 | $21.73 | 350,717 | $739.59 M |
| 09/06/2024 | $22.14 | $22.09 (-0.23%) | $22.38 | $22.00 | 154,125 | $751.50 M |
| 09/05/2024 | $22.68 | $22.12 (-2.47%) | $22.72 | $22.09 | 188,789 | $757.88 M |
| 09/04/2024 | $22.26 | $22.55 (1.3%) | $22.58 | $22.05 | 510,019 | $772.61 M |
| 09/03/2024 | $21.90 | $22.26 (1.64%) | $22.33 | $21.90 | 204,700 | $762.67 M |
| 08/30/2024 | $21.88 | $22.09 (0.96%) | $22.17 | $21.83 | 231,300 | $756.85 M |
| 08/29/2024 | $21.56 | $21.83 (1.25%) | $21.85 | $21.25 | 168,700 | $747.94 M |
| 08/28/2024 | $21.41 | $21.54 (0.61%) | $21.64 | $21.32 | 145,325 | $732.79 M |
| 08/27/2024 | $21.45 | $21.41 (-0.19%) | $21.47 | $21.17 | 177,730 | $733.55 M |
| 08/26/2024 | $21.43 | $21.49 (0.28%) | $21.60 | $21.31 | 188,800 | $736.29 M |
| 08/23/2024 | $21.31 | $21.19 (-0.56%) | $21.55 | $21.12 | 179,838 | $726.01 M |
| 08/22/2024 | $21.55 | $21.16 (-1.81%) | $21.55 | $21.14 | 129,000 | $719.86 M |
| 08/21/2024 | $21.62 | $21.46 (-0.74%) | $21.68 | $21.45 | 245,500 | $730.07 M |
| 08/20/2024 | $21.31 | $21.55 (1.13%) | $21.59 | $21.14 | 217,430 | $738.35 M |
| 08/19/2024 | $21.17 | $21.30 (0.61%) | $21.40 | $21.11 | 193,500 | $729.78 M |
| 08/16/2024 | $20.40 | $21.17 (3.77%) | $21.54 | $20.40 | 477,244 | $720.20 M |
| 08/15/2024 | $20.26 | $20.34 (0.39%) | $21.26 | $20.13 | 465,641 | $691.97 M |
| 08/14/2024 | $19.66 | $19.55 (-0.56%) | $19.75 | $19.43 | 213,800 | $665.09 M |
| 08/13/2024 | $19.37 | $19.51 (0.72%) | $19.55 | $19.04 | 182,200 | $663.73 M |
| 08/12/2024 | $19.43 | $19.29 (-0.72%) | $19.43 | $19.23 | 205,514 | $660.91 M |
| 08/09/2024 | $19.47 | $19.29 (-0.92%) | $19.59 | $19.00 | 201,088 | $656.25 M |
| 08/08/2024 | $19.64 | $19.48 (-0.81%) | $19.80 | $19.38 | 142,008 | $667.42 M |
| 08/07/2024 | $19.64 | $19.52 (-0.61%) | $19.74 | $19.40 | 156,200 | $668.79 M |
| 08/06/2024 | $19.54 | $19.36 (-0.92%) | $19.56 | $19.25 | 167,500 | $658.63 M |
| 08/05/2024 | $20.28 | $19.69 (-2.91%) | $20.35 | $19.45 | 198,900 | $674.62 M |
| 08/02/2024 | $20.53 | $20.62 (0.44%) | $21.02 | $20.53 | 156,905 | $701.49 M |
| 08/01/2024 | $21.15 | $20.92 (-1.09%) | $21.29 | $20.79 | 203,214 | $711.70 M |
| 07/31/2024 | $21.32 | $21.12 (-0.94%) | $21.44 | $20.98 | 242,316 | $723.61 M |
| 07/30/2024 | $20.86 | $21.34 (2.3%) | $21.46 | $20.82 | 220,000 | $731.15 M |
| 07/29/2024 | $20.80 | $20.81 (0.05%) | $20.85 | $20.61 | 97,000 | $712.99 M |
| 07/26/2024 | $20.80 | $20.79 (-0.05%) | $20.92 | $20.62 | 155,800 | $712.31 M |
| 07/25/2024 | $20.20 | $20.69 (2.43%) | $20.80 | $20.20 | 200,034 | $703.87 M |
| 07/24/2024 | $20.39 | $20.15 (-1.18%) | $20.56 | $20.11 | 177,600 | $685.50 M |
| 07/23/2024 | $20.02 | $20.45 (2.15%) | $20.57 | $19.86 | 250,900 | $700.66 M |
| 07/22/2024 | $19.82 | $20.10 (1.41%) | $20.16 | $19.67 | 205,700 | $683.80 M |
| 07/19/2024 | $20.19 | $19.83 (-1.78%) | $20.19 | $19.75 | 199,400 | $674.62 M |
| 07/18/2024 | $19.87 | $20.12 (1.26%) | $20.23 | $19.73 | 276,220 | $689.35 M |
| 07/17/2024 | $19.09 | $20.05 (5.03%) | $20.14 | $19.09 | 316,151 | $686.95 M |
| 07/16/2024 | $18.92 | $19.10 (0.95%) | $19.21 | $18.87 | 355,900 | $654.40 M |
| 07/15/2024 | $18.72 | $18.77 (0.27%) | $18.95 | $18.66 | 300,600 | $638.56 M |
| 07/12/2024 | $18.99 | $18.67 (-1.69%) | $19.03 | $18.64 | 236,609 | $639.67 M |
| 07/11/2024 | $18.27 | $18.79 (2.85%) | $18.82 | $18.17 | 305,400 | $639.24 M |
| 07/10/2024 | $18.02 | $18.06 (0.22%) | $18.17 | $17.96 | 245,746 | $614.40 M |
| 07/09/2024 | $18.08 | $17.99 (-0.5%) | $18.15 | $17.88 | 379,936 | $616.37 M |
| 07/08/2024 | $18.11 | $18.12 (0.06%) | $18.37 | $18.01 | 246,549 | $616.44 M |
| 07/05/2024 | $18.00 | $18.00 (0%) | $18.05 | $17.74 | 352,905 | $616.72 M |
| 07/03/2024 | $18.22 | $18.05 (-0.93%) | $18.31 | $17.97 | 135,500 | $618.43 M |
| 07/02/2024 | $18.30 | $18.24 (-0.33%) | $18.36 | $18.18 | 212,917 | $620.52 M |
| 07/01/2024 | $18.75 | $18.26 (-2.61%) | $18.81 | $18.17 | 310,016 | $625.62 M |