Get the Stockscreener App
18.83
0.32%
0.06
Pre-market:
18.00
-0.83
-4.41%
Spartannash Co Stock (SPTN) Price History
The historical daily chart and data for Spartannash Co stock (SPTN), show that the latest closing stock price as of February 06, 2025, is $18.83.
- Spartannash Co all-time high stock price is $40.38, occurred on January 11, 2017.
- The lowest Spartannash Co stock price recorded was $8.87 on August 14, 2019. Since then, Spartannash Co's stock price has risen over 112.29% to $18.83 now.
- The 52-week high stock price for SPTN is $23.00, representing a 22.15% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for SPTN is $17.30, indicating a -8.15% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Spartannash Co (SPTN) stock in the beginning of 2024 was $25.57. The stock closed the year at $30.24, a gain of over 18.26% for the year.
The table below shows more information about SPTN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $18.94 | $18.71 | $0.23 | 208,492.0 | +0.32% |
| Feb 05, 2025 | $18.77 | $18.43 | $0.34 | 245,017.0 | +0.43% |
| Feb 04, 2025 | $18.73 | $17.92 | $0.81 | 295,808.0 | +2.58% |
| Feb 03, 2025 | $18.27 | $17.77 | $0.50 | 220,847.0 | -0.05% |
| Jan 31, 2025 | $18.45 | $18.12 | $0.325 | 213,490.0 | -1.19% |
| Jan 30, 2025 | $18.66 | $18.32 | $0.335 | 155,669.0 | -0.05% |
| Jan 29, 2025 | $18.47 | $18.15 | $0.32 | 197,871.0 | +1.54% |
| Jan 28, 2025 | $18.48 | $18.15 | $0.335 | 220,666.0 | -0.66% |
| Jan 27, 2025 | $18.58 | $18.06 | $0.52 | 217,284.0 | +2.12% |
| Jan 24, 2025 | $18.06 | $17.73 | $0.33 | 191,444.0 | +0.45% |
| Jan 23, 2025 | $17.96 | $17.68 | $0.285 | 231,527.0 | +0.39% |
| Jan 22, 2025 | $18.13 | $17.70 | $0.43 | 228,226.0 | -2.63% |
| Jan 21, 2025 | $18.38 | $18.03 | $0.35 | 202,384.0 | +1.33% |
| Jan 17, 2025 | $18.28 | $17.99 | $0.29 | 187,693.0 | -1.10% |
| Jan 16, 2025 | $18.31 | $17.96 | $0.35 | 219,499.0 | +0.33% |
| Jan 15, 2025 | $18.28 | $17.82 | $0.46 | 239,346.0 | +1.74% |
| Jan 14, 2025 | $17.87 | $17.54 | $0.33 | 236,606.0 | +2.00% |
| Jan 13, 2025 | $17.59 | $17.30 | $0.295 | 236,093.0 | +0.34% |
| Jan 10, 2025 | $18.11 | $17.43 | $0.685 | 334,325.0 | -3.43% |
| Jan 08, 2025 | $18.18 | $17.71 | $0.47 | 351,752.0 | +0.17% |
Spartannash Co Stock (SPTN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spartannash Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spartannash Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spartannash Co Stock (SPTN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $18.94 | $17.77 | $1.17 | 1,178,656.0 | +3.29% |
| Jan, 2025 | $18.66 | $17.30 | $1.36 | 4,718,165.0 | -0.49% |
Spartannash Co Stock (SPTN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.86 | $17.96 | $1.90 | 5,850,399.0 | -5.01% |
| Nov, 2024 | $23.00 | $17.88 | $5.12 | 5,293,759.0 | -9.79% |
| Oct, 2024 | $22.73 | $20.69 | $2.04 | 3,775,526.0 | -6.11% |
| Sep, 2024 | $22.72 | $20.82 | $1.90 | 4,807,390.0 | +1.45% |
| Aug, 2024 | $22.17 | $19.00 | $3.17 | 4,460,430.0 | +4.59% |
| Jul, 2024 | $21.46 | $17.74 | $3.72 | 5,244,778.0 | +12.58% |
| Jun, 2024 | $20.03 | $18.28 | $1.75 | 4,980,942.0 | -4.53% |
| May, 2024 | $21.10 | $18.88 | $2.22 | 5,500,443.0 | +2.93% |
| Apr, 2024 | $20.25 | $18.57 | $1.68 | 5,161,738.0 | -5.54% |
| Mar, 2024 | $21.07 | $19.54 | $1.53 | 5,254,941.0 | -4.08% |
| Feb, 2024 | $22.83 | $19.04 | $3.79 | 5,957,555.0 | -6.06% |
| Jan, 2024 | $24.51 | $22.07 | $2.44 | 3,964,950.0 | -2.27% |
Spartannash Co Stock (SPTN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.86 | $22.14 | $1.72 | 4,270,671.0 | +3.52% |
| Nov, 2023 | $23.73 | $20.51 | $3.21 | 5,707,292.0 | -1.42% |
| Oct, 2023 | $23.68 | $21.79 | $1.89 | 4,413,667.0 | +2.23% |
| Sep, 2023 | $22.58 | $20.57 | $2.01 | 5,157,067.0 | +1.10% |
| Aug, 2023 | $24.51 | $21.69 | $2.82 | 4,544,445.0 | -3.03% |
| Jul, 2023 | $23.09 | $21.23 | $1.86 | 3,860,183.0 | -0.31% |
| Jun, 2023 | $23.49 | $20.61 | $2.88 | 7,653,157.0 | -1.70% |
| May, 2023 | $24.75 | $22.81 | $1.94 | 4,225,105.0 | -6.61% |
| Apr, 2023 | $25.40 | $24.06 | $1.34 | 3,830,512.0 | -1.13% |
| Mar, 2023 | $28.09 | $23.71 | $4.38 | 8,537,346.0 | -7.32% |
| Feb, 2023 | $32.36 | $24.81 | $7.55 | 7,874,191.0 | -15.53% |
| Jan, 2023 | $31.80 | $30.09 | $1.71 | 4,094,628.0 | +4.76% |
0.85%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):