Get the Stockscreener App
19.88
0.33%
-0.065
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 March 14, 2025, is $19.88.
- 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 124.07% to $19.88 now.
- The 52-week high stock price for SPTN is $23.00, representing a 15.72% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for SPTN is $17.30, indicating a -12.98% 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $19.99 | $19.75 | $0.2411 | 41,120.0 | -0.25% |
| Mar 13, 2025 | $20.04 | $19.70 | $0.34 | 190,051.0 | +0.25% |
| Mar 12, 2025 | $19.98 | $19.64 | $0.34 | 222,345.0 | +0.40% |
| Mar 11, 2025 | $20.41 | $19.77 | $0.635 | 210,113.0 | -2.84% |
| Mar 10, 2025 | $20.66 | $20.13 | $0.53 | 358,625.0 | +0.64% |
| Mar 07, 2025 | $20.43 | $19.68 | $0.745 | 224,245.0 | +1.96% |
| Mar 06, 2025 | $19.88 | $19.35 | $0.53 | 277,509.0 | +1.74% |
| Mar 05, 2025 | $20.02 | $19.29 | $0.73 | 225,185.0 | -1.96% |
| Mar 04, 2025 | $20.06 | $19.88 | $0.18 | 112,922.0 | -2.06% |
| Mar 03, 2025 | $20.36 | $20.07 | $0.29 | 335,781.0 | +0.74% |
| Feb 28, 2025 | $20.22 | $19.86 | $0.36 | 262,849.0 | +1.41% |
| Feb 27, 2025 | $19.96 | $19.66 | $0.305 | 187,430.0 | -0.15% |
| Feb 26, 2025 | $20.06 | $19.79 | $0.27 | 194,501.0 | -1.38% |
| Feb 25, 2025 | $20.24 | $19.77 | $0.47 | 283,628.0 | +2.64% |
| Feb 24, 2025 | $20.04 | $19.60 | $0.4407 | 253,720.0 | +0.15% |
| Feb 21, 2025 | $19.68 | $19.34 | $0.34 | 386,462.0 | +1.03% |
| Feb 20, 2025 | $19.55 | $19.14 | $0.41 | 323,431.0 | +1.04% |
| Feb 19, 2025 | $19.61 | $18.78 | $0.825 | 379,384.0 | -2.48% |
| Feb 18, 2025 | $20.29 | $19.72 | $0.57 | 295,969.0 | -2.80% |
| Feb 14, 2025 | $20.97 | $20.27 | $0.6985 | 367,339.0 | -2.26% |
| Feb 13, 2025 | $21.23 | $20.37 | $0.86 | 480,631.0 | -0.81% |
| Feb 12, 2025 | $21.22 | $19.07 | $2.15 | 595,159.0 | +11.36% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $20.66 | $19.29 | $1.37 | 2,197,896.0 | -1.49% |
| Feb, 2025 | $21.23 | $17.77 | $3.46 | 5,667,017.0 | +10.75% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):