SpartanNash Company - SPTN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 22, 2025	26.9	26.9	26.9	26.9	26.9	0
September 19, 2025	26.9	26.9	26.9	27.07	26.83	3.8M
September 18, 2025	26.3	26.46	26.46	26.48	26.27	1.38M
September 17, 2025	26.45	26.38	26.38	26.53	26.3	537,624
September 16, 2025	26.25	26.48	26.48	26.58	26.24	1.24M
September 15, 2025	26.4	26.29	26.29	26.4	26.14	711,649
September 12, 2025	26.45	26.48	26.26	26.5	26.45	505,000
September 11, 2025	26.54	26.51	26.29	26.59	26.47	810,000
September 10, 2025	26.69	26.58	26.36	26.69	26.55	839,900
September 09, 2025	26.8	26.7	26.48	26.83	26.69	1.23M
September 08, 2025	26.79	26.8	26.8	26.84	26.78	580,935
September 05, 2025	26.81	26.82	26.82	26.86	26.78	580,003
September 04, 2025	26.87	26.81	26.81	26.89	26.8	489,600
September 03, 2025	26.83	26.86	26.86	26.87	26.82	402,100
September 02, 2025	26.8	26.83	26.83	26.87	26.8	421,319
August 29, 2025	26.82	26.8	26.8	26.86	26.79	467,900
August 28, 2025	26.77	26.81	26.81	26.83	26.77	502,932
August 27, 2025	26.72	26.8	26.8	26.83	26.72	589,304
August 26, 2025	26.64	26.78	26.78	26.8	26.64	838,500
August 25, 2025	26.68	26.67	26.67	26.68	26.62	561,304
August 22, 2025	26.6	26.67	26.67	26.7	26.6	823,231
August 21, 2025	26.57	26.62	26.62	26.65	26.54	1.13M
August 20, 2025	26.59	26.57	26.57	26.65	26.57	785,100
August 19, 2025	26.7	26.6	26.6	26.71	26.55	1.14M
August 18, 2025	26.54	26.6	26.6	26.7	26.52	1.44M
August 15, 2025	26.53	26.52	26.52	26.57	26.52	1.17M
August 14, 2025	26.58	26.53	26.53	26.58	26.51	572,632
August 13, 2025	26.57	26.56	26.56	26.57	26.54	834,903
August 12, 2025	26.52	26.56	26.56	26.59	26.52	1.02M
August 11, 2025	26.54	26.58	26.58	26.61	26.53	453,745
August 08, 2025	26.6	26.55	26.55	26.63	26.54	401,445
August 07, 2025	26.55	26.56	26.56	26.63	26.54	620,429
August 06, 2025	26.56	26.55	26.55	26.62	26.54	489,306
August 05, 2025	26.57	26.51	26.51	26.57	26.49	507,639
August 04, 2025	26.57	26.53	26.53	26.58	26.49	554,600
August 01, 2025	26.52	26.53	26.53	26.59	26.49	652,331
July 31, 2025	26.53	26.54	26.54	26.58	26.51	816,379
July 30, 2025	26.58	26.51	26.51	26.63	26.5	704,646
July 29, 2025	26.59	26.58	26.58	26.59	26.55	645,300
July 28, 2025	26.54	26.55	26.55	26.6	26.54	730,800
July 25, 2025	26.58	26.54	26.54	26.63	26.53	915,200
July 24, 2025	26.59	26.58	26.58	26.63	26.53	1.35M
July 23, 2025	26.63	26.59	26.59	26.65	26.57	1.34M
July 22, 2025	26.58	26.58	26.58	26.63	26.56	441,000
July 21, 2025	26.62	26.57	26.57	26.63	26.56	626,000
July 18, 2025	26.61	26.57	26.57	26.65	26.56	513,800
July 17, 2025	26.55	26.56	26.56	26.64	26.53	501,600
July 16, 2025	26.52	26.57	26.57	26.57	26.5	588,800
July 15, 2025	26.6	26.51	26.51	26.61	26.5	676,600
July 14, 2025	26.56	26.56	26.56	26.62	26.55	486,700
July 11, 2025	26.54	26.57	26.57	26.69	26.54	523,421
July 10, 2025	26.53	26.55	26.55	26.57	26.52	654,926
July 09, 2025	26.54	26.55	26.55	26.58	26.51	735,300
July 08, 2025	26.57	26.54	26.54	26.57	26.5	842,600
July 07, 2025	26.57	26.52	26.52	26.58	26.5	709,500
July 03, 2025	26.54	26.6	26.6	26.6	26.49	955,500
July 02, 2025	26.5	26.54	26.54	26.59	26.48	836,312
July 01, 2025	26.47	26.5	26.5	26.57	26.43	1.2M
June 30, 2025	26.51	26.49	26.49	26.51	26.43	1.15M
June 27, 2025	26.42	26.51	26.51	26.56	26.37	1.56M

SpartanNash Company (SPTN) NASDAQ