Get the Stockscreener App
26.67
0.19%
0.05
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 August 22, 2025, is $26.67.
- 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 200.68% to $26.67 now.
- The 52-week high stock price for SPTN is $26.70, representing a 0.11% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for SPTN is $17.30, indicating a -35.15% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $26.70 | $26.60 | $0.10 | 823,076.0 | +0.19% |
| Aug 21, 2025 | $26.65 | $26.54 | $0.115 | 1,091,575.0 | +0.19% |
| Aug 20, 2025 | $26.65 | $26.57 | $0.08 | 785,099.0 | -0.11% |
| Aug 19, 2025 | $26.71 | $26.55 | $0.16 | 1,136,499.0 | +0.00% |
| Aug 18, 2025 | $26.70 | $26.52 | $0.18 | 1,439,694.0 | +0.30% |
| Aug 15, 2025 | $26.57 | $26.52 | $0.05 | 1,172,023.0 | -0.04% |
| Aug 14, 2025 | $26.58 | $26.51 | $0.07 | 572,632.0 | -0.11% |
| Aug 13, 2025 | $26.57 | $26.54 | $0.03 | 810,406.0 | +0.00% |
| Aug 12, 2025 | $26.59 | $26.52 | $0.07 | 1,022,518.0 | -0.08% |
| Aug 11, 2025 | $26.61 | $26.53 | $0.08 | 453,745.0 | +0.11% |
| Aug 08, 2025 | $26.63 | $26.54 | $0.09 | 401,434.0 | -0.04% |
| Aug 07, 2025 | $26.63 | $26.54 | $0.09 | 620,429.0 | +0.04% |
| Aug 06, 2025 | $26.61 | $26.54 | $0.075 | 489,306.0 | +0.15% |
| Aug 05, 2025 | $26.57 | $26.49 | $0.08 | 507,639.0 | -0.08% |
| Aug 04, 2025 | $26.58 | $26.49 | $0.09 | 554,563.0 | +0.00% |
| Aug 01, 2025 | $26.59 | $26.49 | $0.10 | 652,330.0 | -0.04% |
| Jul 31, 2025 | $26.58 | $26.50 | $0.08 | 830,336.0 | +0.11% |
| Jul 30, 2025 | $26.63 | $26.50 | $0.13 | 704,445.0 | -0.26% |
| Jul 29, 2025 | $26.59 | $26.55 | $0.04 | 645,256.0 | +0.11% |
| Jul 28, 2025 | $26.60 | $26.54 | $0.06 | 726,060.0 | +0.04% |
| Jul 25, 2025 | $26.63 | $26.53 | $0.10 | 914,608.0 | -0.15% |
| Jul 24, 2025 | $26.62 | $26.53 | $0.095 | 1,343,390.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $26.71 | $26.49 | $0.22 | 13,356,044.0 | +0.49% |
| Jul, 2025 | $26.69 | $26.43 | $0.26 | 16,111,039.0 | +0.19% |
| Jun, 2025 | $26.65 | $17.55 | $9.10 | 24,992,389.0 | +36.13% |
| May, 2025 | $21.62 | $18.51 | $3.11 | 6,953,055.0 | -1.92% |
| Apr, 2025 | $20.86 | $18.58 | $2.28 | 5,647,880.0 | -2.07% |
| 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% |
1.59%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):