5 DAY PERFORMANCE
-11.11%
1 MONTH PERFORMANCE
-14.12%
3 MONTH PERFORMANCE
-8.49%
6 MONTH PERFORMANCE
-16.31%
YEAR-TO-DATE PERFORMANCE
-1.69%
1 YEAR PERFORMANCE
-10.04%
SpartanNash Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.98 | $19.89 (-0.45%) | $19.98 | $19.64 | 225,498 | $662.53 M |
| 03/11/2025 | $20.39 | $19.81 (-2.84%) | $20.41 | $19.77 | 212,800 | $665.22 M |
| 03/10/2025 | $20.28 | $20.39 (0.54%) | $20.66 | $20.13 | 360,824 | $684.70 M |
| 03/07/2025 | $19.84 | $20.26 (2.12%) | $20.43 | $19.68 | 234,200 | $680.33 M |
| 03/06/2025 | $19.42 | $19.87 (2.32%) | $19.88 | $19.35 | 299,000 | $667.23 M |
| 03/05/2025 | $19.88 | $19.53 (-1.76%) | $20.02 | $19.29 | 229,200 | $655.82 M |
| 03/04/2025 | $20.28 | $19.92 (-1.78%) | $20.53 | $19.88 | 291,700 | $668.91 M |
| 03/03/2025 | $20.10 | $20.34 (1.19%) | $20.36 | $20.07 | 338,540 | $683.02 M |
| 02/28/2025 | $20.00 | $20.19 (0.95%) | $20.22 | $19.86 | 268,200 | $677.98 M |
| 02/27/2025 | $19.79 | $19.91 (0.61%) | $19.97 | $19.66 | 191,639 | $668.58 M |
| 02/26/2025 | $20.03 | $19.94 (-0.45%) | $20.06 | $19.79 | 196,049 | $669.59 M |
| 02/25/2025 | $19.81 | $20.22 (2.07%) | $20.24 | $19.77 | 289,306 | $678.99 M |
| 02/24/2025 | $19.75 | $19.70 (-0.25%) | $20.04 | $19.60 | 255,940 | $661.53 M |
| 02/21/2025 | $19.53 | $19.67 (0.72%) | $19.68 | $19.34 | 388,300 | $660.52 M |
| 02/20/2025 | $19.20 | $19.47 (1.41%) | $19.55 | $19.14 | 323,900 | $653.80 M |
| 02/19/2025 | $18.86 | $19.27 (2.17%) | $19.61 | $18.78 | 397,116 | $647.09 M |
| 02/18/2025 | $20.26 | $19.76 (-2.47%) | $20.29 | $19.72 | 299,200 | $663.54 M |
| 02/14/2025 | $20.80 | $20.33 (-2.26%) | $20.97 | $20.27 | 397,500 | $682.68 M |
| 02/13/2025 | $21.00 | $20.80 (-0.95%) | $21.23 | $20.37 | 484,300 | $698.46 M |
| 02/12/2025 | $19.23 | $20.97 (9.05%) | $21.22 | $19.07 | 600,000 | $704.17 M |
| 02/11/2025 | $18.39 | $18.83 (2.39%) | $18.93 | $18.35 | 295,600 | $632.31 M |
| 02/10/2025 | $18.46 | $18.51 (0.27%) | $18.58 | $18.27 | 218,118 | $621.57 M |
| 02/07/2025 | $18.77 | $18.36 (-2.18%) | $18.82 | $18.32 | 187,400 | $616.53 M |
| 02/06/2025 | $18.86 | $18.83 (-0.16%) | $18.94 | $18.71 | 209,700 | $632.31 M |
| 02/05/2025 | $18.67 | $18.77 (0.54%) | $18.77 | $18.43 | 249,500 | $630.30 M |
| 02/04/2025 | $18.12 | $18.69 (3.15%) | $18.73 | $17.92 | 301,300 | $627.61 M |
| 02/03/2025 | $17.90 | $18.22 (1.79%) | $18.27 | $17.77 | 223,806 | $611.83 M |
| 01/31/2025 | $18.34 | $18.23 (-0.6%) | $18.45 | $18.12 | 219,006 | $612.16 M |
| 01/30/2025 | $18.50 | $18.45 (-0.27%) | $18.66 | $18.32 | 157,200 | $619.55 M |
| 01/29/2025 | $18.25 | $18.46 (1.15%) | $18.47 | $18.15 | 207,200 | $619.89 M |
| 01/28/2025 | $18.21 | $18.18 (-0.16%) | $18.49 | $18.15 | 222,808 | $610.48 M |
| 01/27/2025 | $18.06 | $18.30 (1.33%) | $18.58 | $18.06 | 223,600 | $614.51 M |
| 01/24/2025 | $17.74 | $17.92 (1.01%) | $18.06 | $17.73 | 197,979 | $601.75 M |
| 01/23/2025 | $17.73 | $17.84 (0.62%) | $17.96 | $17.68 | 239,124 | $599.07 M |
| 01/22/2025 | $18.08 | $17.77 (-1.71%) | $18.13 | $17.70 | 237,430 | $596.72 M |
| 01/21/2025 | $18.03 | $18.25 (1.22%) | $18.38 | $18.03 | 203,500 | $612.84 M |
| 01/17/2025 | $18.28 | $18.01 (-1.48%) | $18.28 | $17.99 | 191,000 | $604.78 M |
| 01/16/2025 | $18.09 | $18.21 (0.66%) | $18.31 | $17.96 | 223,727 | $611.49 M |
| 01/15/2025 | $18.04 | $18.15 (0.61%) | $18.28 | $17.82 | 239,520 | $609.48 M |
| 01/14/2025 | $17.57 | $17.84 (1.54%) | $17.87 | $17.54 | 240,602 | $599.07 M |
| 01/13/2025 | $17.50 | $17.49 (-0.06%) | $17.59 | $17.30 | 239,654 | $587.31 M |
| 01/10/2025 | $18.00 | $17.43 (-3.17%) | $18.11 | $17.43 | 338,300 | $585.30 M |
| 01/08/2025 | $17.97 | $18.05 (0.45%) | $18.18 | $17.71 | 354,500 | $606.12 M |
| 01/07/2025 | $18.00 | $18.02 (0.11%) | $18.18 | $17.80 | 467,339 | $605.11 M |
| 01/06/2025 | $18.17 | $18.01 (-0.88%) | $18.20 | $17.93 | 321,100 | $604.78 M |
| 01/03/2025 | $18.18 | $18.18 (0%) | $18.37 | $17.95 | 213,843 | $610.48 M |
| 01/02/2025 | $18.45 | $18.21 (-1.3%) | $18.65 | $18.11 | 201,126 | $611.49 M |
| 12/31/2024 | $18.03 | $18.32 (1.61%) | $18.60 | $17.98 | 292,100 | $615.19 M |
| 12/30/2024 | $18.23 | $18.03 (-1.1%) | $18.42 | $17.96 | 249,140 | $605.45 M |
| 12/27/2024 | $18.25 | $18.21 (-0.22%) | $18.67 | $18.17 | 226,593 | $611.49 M |
| 12/26/2024 | $18.52 | $18.44 (-0.43%) | $18.58 | $18.20 | 483,900 | $619.22 M |
| 12/24/2024 | $18.35 | $18.52 (0.93%) | $18.61 | $18.18 | 130,200 | $621.90 M |
| 12/23/2024 | $19.33 | $18.35 (-5.07%) | $19.37 | $18.31 | 481,844 | $616.19 M |
| 12/20/2024 | $19.28 | $19.40 (0.62%) | $19.63 | $19.25 | 1.19 M | $651.45 M |
| 12/19/2024 | $19.33 | $19.40 (0.36%) | $19.74 | $19.33 | 285,000 | $651.45 M |
| 12/18/2024 | $19.51 | $19.35 (-0.82%) | $19.64 | $19.28 | 304,000 | $649.77 M |
| 12/17/2024 | $19.35 | $19.41 (0.31%) | $19.77 | $19.33 | 315,300 | $651.79 M |
| 12/16/2024 | $19.62 | $19.44 (-0.92%) | $19.67 | $19.30 | 292,100 | $652.80 M |
| 12/13/2024 | $19.50 | $19.62 (0.62%) | $19.63 | $19.19 | 206,600 | $658.84 M |
| 12/12/2024 | $19.45 | $19.68 (1.18%) | $19.72 | $19.25 | 215,672 | $660.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
