Get the Stockscreener App
19.79
1.38%
0.27
After Hours:
19.79
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 April 17, 2025, is $19.79.
- 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 123.11% to $19.79 now.
- The 52-week high stock price for SPTN is $23.00, representing a 16.22% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for SPTN is $17.30, indicating a -12.61% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $19.84 | $19.46 | $0.38 | 251,413.0 | +1.38% |
| Apr 16, 2025 | $19.67 | $19.33 | $0.34 | 298,880.0 | +0.93% |
| Apr 15, 2025 | $19.69 | $19.28 | $0.409 | 210,185.0 | -2.13% |
| Apr 14, 2025 | $20.01 | $19.55 | $0.46 | 225,605.0 | +1.54% |
| Apr 11, 2025 | $19.52 | $18.90 | $0.625 | 341,802.0 | +1.94% |
| Apr 10, 2025 | $19.55 | $18.83 | $0.725 | 324,943.0 | -0.57% |
| Apr 09, 2025 | $19.76 | $18.58 | $1.18 | 289,348.0 | +1.64% |
| Apr 08, 2025 | $19.67 | $18.78 | $0.89 | 285,308.0 | -2.98% |
| Apr 07, 2025 | $20.09 | $19.22 | $0.87 | 339,749.0 | -3.52% |
| Apr 04, 2025 | $20.63 | $19.87 | $0.76 | 294,909.0 | -1.90% |
| Apr 03, 2025 | $20.86 | $20.20 | $0.66 | 295,490.0 | -0.05% |
| Apr 02, 2025 | $20.73 | $20.32 | $0.405 | 183,932.0 | -0.58% |
| Apr 01, 2025 | $20.75 | $20.11 | $0.64 | 243,361.0 | +2.17% |
| Mar 31, 2025 | $20.34 | $19.97 | $0.3746 | 209,769.0 | +1.15% |
| Mar 28, 2025 | $20.21 | $19.75 | $0.46 | 142,192.0 | -0.10% |
| Mar 27, 2025 | $20.21 | $19.92 | $0.29 | 324,683.0 | +0.70% |
| Mar 26, 2025 | $19.95 | $19.46 | $0.49 | 186,000.0 | +2.84% |
| Mar 25, 2025 | $19.67 | $19.36 | $0.315 | 303,581.0 | -0.97% |
| Mar 24, 2025 | $19.78 | $19.33 | $0.45 | 208,202.0 | -0.36% |
| Mar 21, 2025 | $20.00 | $19.51 | $0.49 | 828,054.0 | -2.44% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $20.86 | $18.58 | $2.28 | 3,836,338.0 | -2.32% |
| Mar, 2025 | $20.66 | $19.29 | $1.37 | 5,715,438.0 | +0.35% |
| 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% |
2.51%
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):