Skip to main content
SpartanNash Company (SPTN)
Sep 22, 2025 - SPTN was delisted (reason: acquired by C&S Wholesale Grocers)
26.90
+0.44 (1.66%)
Inactive · Last trade price on Sep 19, 2025

SpartanNash Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202526.9027.0726.8326.9026.901.66%3,796,470
Sep 18, 202526.3026.4826.2726.4626.460.30%1,383,562
Sep 17, 202526.4526.5326.3026.3826.38-0.38%537,624
Sep 16, 202526.2526.5826.2426.4826.480.72%1,240,148
Sep 15, 202526.4026.4026.1426.2926.29-0.72%711,649
Sep 12, 202526.4526.5026.4526.4826.26-0.11%504,965
Sep 11, 202526.5426.5926.4726.5126.29-0.26%809,970
Sep 10, 202526.6926.6926.5526.5826.36-0.45%839,856
Sep 9, 202526.8026.8326.6926.7026.48-0.37%1,228,038
Sep 8, 202526.8226.8426.7826.8026.58-0.07%581,048
Sep 5, 202526.8126.8626.7826.8226.600.04%580,003
Sep 4, 202526.8726.8926.8026.8126.59-0.19%489,592
Sep 3, 202526.8326.8726.8226.8626.640.11%402,053
Sep 2, 202526.8026.8726.8026.8326.610.11%421,319
Aug 29, 202526.8226.8626.7926.8026.58-0.04%467,863
Aug 28, 202526.7726.8326.7726.8126.590.04%502,932
Aug 27, 202526.7226.8326.7226.8026.580.07%589,304
Aug 26, 202526.6426.8026.6426.7826.560.41%838,489
Aug 25, 202526.6826.6826.6226.6726.45-561,304
Aug 22, 202526.6026.7026.6026.6726.450.19%823,231
Aug 21, 202526.5726.6526.5426.6226.400.19%1,129,349
Aug 20, 202526.5926.6526.5726.5726.35-0.11%785,099
Aug 19, 202526.7026.7126.5526.6026.38-1,136,499
Aug 18, 202526.5426.7026.5226.6026.380.30%1,439,694
Aug 15, 202526.5326.5726.5226.5226.30-0.04%1,172,023
Aug 14, 202526.5826.5826.5126.5326.31-0.11%572,632
Aug 13, 202526.5726.5726.5426.5626.34-834,903
Aug 12, 202526.5226.5926.5226.5626.34-0.08%1,022,518
Aug 11, 202526.5426.6126.5326.5826.360.11%453,745
Aug 8, 202526.6026.6326.5426.5526.33-0.04%401,445
Aug 7, 202526.5526.6326.5426.5626.340.04%620,429
Aug 6, 202526.5626.6226.5426.5526.330.15%489,306
Aug 5, 202526.5726.5726.4926.5126.29-0.08%507,639
Aug 4, 202526.5726.5826.4926.5326.31-554,565
Aug 1, 202526.5226.5926.4926.5326.31-0.04%652,331
Jul 31, 202526.5226.5826.5026.5426.320.11%830,337
Jul 30, 202526.5826.6326.5026.5126.29-0.26%704,646
Jul 29, 202526.5926.5926.5526.5826.360.11%645,256
Jul 28, 202526.5426.6026.5426.5526.330.04%730,769
Jul 25, 202526.5826.6326.5326.5426.32-0.15%915,179
Jul 24, 202526.5926.6326.5326.5826.36-0.04%1,347,528
Jul 23, 202526.6026.6526.5626.5926.370.04%1,345,190
Jul 22, 202526.5826.6326.5626.5826.360.04%440,961
Jul 21, 202526.6226.6326.5626.5726.35-625,968
Jul 18, 202526.6126.6526.5626.5726.350.04%513,781
Jul 17, 202526.5526.6426.5326.5626.34-0.04%501,577
Jul 16, 202526.5226.5726.5026.5726.350.23%588,762
Jul 15, 202526.6026.6126.5026.5126.29-0.19%676,579
Jul 14, 202526.5626.6226.5526.5626.34-0.04%486,697
Jul 11, 202526.5426.6926.5426.5726.350.08%523,421
Jul 10, 202526.5326.5726.5226.5526.33-654,926
Jul 9, 202526.5426.5826.5126.5526.330.04%735,283
Jul 8, 202526.5726.5726.5026.5426.320.08%842,572
Jul 7, 202526.5726.5826.5026.5226.30-0.30%709,498
Jul 3, 202526.5426.6026.4926.6026.380.23%955,500
Jul 2, 202526.5026.5926.4826.5426.320.15%836,312
Jul 1, 202526.4726.5726.4326.5026.280.04%1,204,250
Jun 30, 202526.5126.5126.4326.4926.27-0.08%1,154,532
Jun 27, 202526.4226.5626.3726.5126.290.42%1,558,876
Jun 26, 202526.4526.5126.4026.4026.18-0.15%1,660,662
Jun 25, 202526.4626.5326.4026.4426.22-0.04%1,179,181
Jun 24, 202526.5026.5126.4026.4526.23-0.45%4,542,808
Jun 23, 202526.3226.6526.2626.5726.3550.62%9,138,878
Jun 20, 202518.0518.1717.5517.6417.49-1.78%1,283,114
Jun 18, 202517.7518.2717.7017.9617.811.01%438,361
Jun 17, 202517.8318.1317.6617.7817.63-1.17%363,234
Jun 16, 202517.7318.1717.6217.9917.842.10%343,403
Jun 13, 202517.9018.0217.5917.6217.47-3.24%278,984
Jun 12, 202518.0918.2817.7818.2117.840.66%341,335
Jun 11, 202518.7818.8318.0518.0917.72-3.37%330,258
Jun 10, 202518.8219.2818.6818.7218.34-370,568
Jun 9, 202518.5118.7818.4218.7218.341.52%292,126
Jun 6, 202518.5118.6118.2418.4418.070.16%424,018
Jun 5, 202518.4118.6518.2218.4118.040.05%271,563
Jun 4, 202518.7818.8118.2418.4018.03-2.18%277,196
Jun 3, 202519.1019.1018.4018.8118.43-1.31%383,936
Jun 2, 202519.3419.5118.8219.0618.67-2.06%493,008
May 30, 202521.3221.4319.4619.4619.07-9.24%732,933
May 29, 202518.6521.6218.6521.4421.0110.06%1,006,897
May 28, 202519.4519.6919.4219.4819.09-0.31%263,267
May 27, 202518.9519.5918.9319.5419.143.88%284,800
May 23, 202518.9219.0618.8018.8118.43-0.79%243,264
May 22, 202519.3719.5118.9318.9618.58-2.47%254,426
May 21, 202519.7619.7619.2719.4419.05-2.80%277,199
May 20, 202519.7020.0219.6920.0019.591.32%257,764
May 19, 202519.7519.9519.6119.7419.34-0.50%228,676
May 16, 202519.3919.9719.3919.8419.442.06%428,727
May 15, 202518.9019.4418.8019.4419.053.74%365,263
May 14, 202518.9019.0518.5118.7418.36-1.47%442,768
May 13, 202519.1319.3119.0019.0218.63-0.42%195,318
May 12, 202519.2719.3218.8619.1018.71-214,849
May 9, 202519.0719.3918.8719.1018.71-0.05%198,491
May 8, 202519.1819.1818.6519.1118.722.14%332,515
May 7, 202519.1819.2318.5918.7118.33-2.04%311,693
May 6, 202519.2919.3019.0119.1018.71-1.19%232,485
May 5, 202519.4219.5719.2319.3318.94-0.92%221,331
May 2, 202519.7419.8219.4819.5119.11-1.12%189,663
May 1, 202520.0820.0819.4419.7319.33-0.55%271,764
Apr 30, 202519.9820.2319.7919.8419.44-0.75%413,487
Apr 29, 202519.6820.0519.6819.9919.581.01%257,911