SpartanNash (SPTN)
NASDAQ: SPTN
· Real-Time Price · USD
26.59
0.07 (0.26%)
At close: Aug 18, 2025, 3:59 PM
26.60
0.06%
After-hours: Aug 18, 2025, 04:10 PM EDT
SPTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.54 | 26.70 | 26.52 | 26.60 | 26.60 | 0.30% | 1,434,683 |
| Aug 15, 2025 | 26.53 | 26.57 | 26.52 | 26.52 | 26.52 | -0.04% | 1,172,023 |
| Aug 14, 2025 | 26.58 | 26.58 | 26.51 | 26.53 | 26.53 | -0.11% | 572,632 |
| Aug 13, 2025 | 26.57 | 26.57 | 26.54 | 26.56 | 26.56 | 0.00% | 834,903 |
| Aug 12, 2025 | 26.52 | 26.59 | 26.52 | 26.56 | 26.56 | -0.08% | 1,022,518 |
| Aug 11, 2025 | 26.54 | 26.61 | 26.53 | 26.58 | 26.58 | 0.11% | 453,745 |
| Aug 8, 2025 | 26.60 | 26.63 | 26.54 | 26.55 | 26.55 | -0.04% | 401,445 |
| Aug 7, 2025 | 26.55 | 26.63 | 26.54 | 26.56 | 26.56 | 0.04% | 620,429 |
| Aug 6, 2025 | 26.56 | 26.62 | 26.54 | 26.55 | 26.55 | 0.15% | 489,306 |
| Aug 5, 2025 | 26.57 | 26.57 | 26.49 | 26.51 | 26.51 | -0.08% | 507,639 |
| Aug 4, 2025 | 26.57 | 26.58 | 26.49 | 26.53 | 26.53 | 0.00% | 554,600 |
| Aug 1, 2025 | 26.52 | 26.59 | 26.49 | 26.53 | 26.53 | -0.04% | 652,331 |
| Jul 31, 2025 | 26.52 | 26.58 | 26.50 | 26.54 | 26.54 | 0.11% | 830,337 |
| Jul 30, 2025 | 26.58 | 26.63 | 26.50 | 26.51 | 26.51 | -0.26% | 704,646 |
| Jul 29, 2025 | 26.59 | 26.59 | 26.55 | 26.58 | 26.58 | 0.11% | 645,300 |
| Jul 28, 2025 | 26.54 | 26.60 | 26.54 | 26.55 | 26.55 | 0.04% | 730,800 |
| Jul 25, 2025 | 26.58 | 26.63 | 26.53 | 26.54 | 26.54 | -0.15% | 915,200 |
| Jul 24, 2025 | 26.59 | 26.63 | 26.53 | 26.58 | 26.58 | -0.04% | 1,347,528 |
| Jul 23, 2025 | 26.60 | 26.65 | 26.56 | 26.59 | 26.59 | 0.04% | 1,345,200 |
| Jul 22, 2025 | 26.58 | 26.63 | 26.56 | 26.58 | 26.58 | 0.04% | 441,000 |