SpartanNash Company - SPTN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 26, 2025	26.45	26.4	26.4	26.51	26.4	1.66M
June 25, 2025	26.46	26.44	26.44	26.53	26.4	1.18M
June 24, 2025	26.5	26.45	26.45	26.51	26.4	4.54M
June 23, 2025	26.32	26.57	26.57	26.65	26.26	9.14M
June 20, 2025	18.05	17.64	17.64	18.17	17.55	1.28M
June 18, 2025	17.75	17.96	17.96	18.27	17.7	438,400
June 17, 2025	17.83	17.78	17.78	18.13	17.66	363,234
June 16, 2025	17.73	17.99	17.99	18.17	17.62	343,403
June 13, 2025	17.9	17.62	17.62	18.02	17.59	279,000
June 12, 2025	18.09	18.21	17.99	18.28	17.78	341,335
June 11, 2025	18.78	18.09	17.87	18.83	18.05	330,300
June 10, 2025	18.82	18.72	18.49	19.28	18.68	370,600
June 09, 2025	18.51	18.72	18.49	18.77	18.42	292,126
June 06, 2025	18.51	18.44	18.22	18.61	18.24	424,018
June 05, 2025	18.41	18.41	18.19	18.65	18.22	271,600
June 04, 2025	18.78	18.4	18.4	18.81	18.24	277,200
June 03, 2025	19.1	18.81	18.81	19.1	18.4	383,936
June 02, 2025	19.34	19.06	19.06	19.51	18.82	493,008
May 30, 2025	21.32	19.46	19.46	21.43	19.46	732,933
May 29, 2025	18.65	21.44	21.44	21.62	18.65	1.01M
May 28, 2025	19.45	19.48	19.48	19.68	19.42	263,300
May 27, 2025	18.95	19.54	19.54	19.59	18.93	284,800
May 23, 2025	18.92	18.81	18.81	19.06	18.8	243,261
May 22, 2025	19.37	18.96	18.96	19.51	18.93	254,426
May 21, 2025	19.76	19.44	19.44	19.76	19.27	277,200

SpartanNash Company (SPTN) NASDAQ