Spartannash Company (NQ: SPTN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.92	11.96	11.80	11.92	148,800	+0.00(+0.00%)
Nov 27, 2019	11.87	12.12	11.81	11.92	245,704	+0.11(+0.93%)
Nov 26, 2019	11.62	11.87	11.47	11.81	347,289	+0.17(+1.45%)
Nov 25, 2019	11.28	11.71	11.24	11.65	318,625	+0.40(+3.60%)
Nov 22, 2019	10.79	11.27	10.78	11.24	245,823	+0.55(+5.12%)
Nov 21, 2019	10.62	10.80	10.48	10.69	328,450	+0.15(+1.44%)
Nov 20, 2019	10.70	10.77	10.42	10.54	306,371	-0.22(-2.07%)
Nov 19, 2019	10.75	10.83	10.54	10.77	275,713	+0.02(+0.20%)
Nov 18, 2019	10.70	10.85	10.60	10.74	279,280	+0.05(+0.47%)
Nov 15, 2019	10.69	10.79	10.37	10.69	406,262	+0.10(+0.95%)
Nov 14, 2019	10.39	10.79	10.37	10.59	342,526	+0.27(+2.65%)
Nov 13, 2019	10.15	10.34	10.02	10.32	432,089	+0.10(+0.99%)
Nov 12, 2019	9.970	10.48	9.924	10.22	411,854	+0.26(+2.58%)
Nov 11, 2019	10.05	10.10	9.709	9.962	516,901	-0.10(-1.00%)
Nov 08, 2019	10.53	10.59	9.936	10.06	697,688	-0.57(-5.38%)
Nov 07, 2019	11.10	11.29	10.44	10.64	650,168	-1.01(-8.68%)
Nov 06, 2019	11.67	11.70	11.46	11.65	336,303	-0.13(-1.14%)
Nov 05, 2019	11.60	12.09	11.58	11.78	408,587	+0.29(+2.49%)
Nov 04, 2019	11.30	11.59	11.28	11.49	409,582	+0.25(+2.25%)
Nov 01, 2019	11.15	11.38	11.03	11.24	392,367	+0.21(+1.95%)
Oct 31, 2019	11.38	11.38	10.93	11.03	322,552	-0.29(-2.57%)
Oct 30, 2019	11.37	11.48	11.10	11.32	391,739	-0.08(-0.67%)
Oct 29, 2019	11.62	11.69	11.36	11.39	397,203	-0.23(-1.96%)
Oct 28, 2019	11.79	12.02	11.39	11.62	602,428	-0.08(-0.65%)
Oct 25, 2019	11.49	11.93	11.44	11.70	601,733	+0.20(+1.76%)
Oct 24, 2019	11.59	11.75	11.28	11.49	644,031	-0.05(-0.44%)
Oct 23, 2019	11.41	11.56	11.18	11.54	421,357	+0.23(+2.01%)
Oct 22, 2019	11.16	11.43	10.90	11.32	481,542	+0.33(+2.99%)
Oct 21, 2019	10.53	11.00	10.53	10.99	490,077	+0.66(+6.36%)
Oct 18, 2019	10.59	10.74	10.24	10.33	640,685	-0.33(-3.08%)
Oct 17, 2019	10.52	10.82	10.36	10.66	392,886	+0.22(+2.10%)
Oct 16, 2019	10.61	10.74	10.40	10.44	419,151	-0.17(-1.59%)
Oct 15, 2019	10.58	10.69	10.44	10.61	670,259	+0.03(+0.32%)
Oct 14, 2019	10.48	10.61	10.10	10.58	391,375	+0.14(+1.37%)
Oct 11, 2019	10.36	10.59	10.32	10.43	380,729	+0.25(+2.48%)
Oct 10, 2019	10.37	10.58	10.03	10.18	450,403	-0.08(-0.74%)
Oct 09, 2019	10.07	10.54	10.07	10.26	662,140	+0.36(+3.66%)
Oct 08, 2019	9.515	9.936	9.023	9.894	1,050,382	+0.39(+4.07%)
Oct 07, 2019	9.448	9.591	9.364	9.507	265,624	+0.05(+0.49%)
Oct 04, 2019	9.574	9.600	9.280	9.461	250,811	-0.08(-0.79%)
Oct 03, 2019	9.667	9.709	9.423	9.536	560,766	-0.19(-1.95%)
Oct 02, 2019	9.768	9.852	9.549	9.726	244,363	-0.08(-0.77%)
Oct 01, 2019	10.00	10.09	9.776	9.802	389,619	-0.16(-1.61%)
Sep 30, 2019	10.24	10.30	9.936	9.962	208,336	-0.19(-1.83%)
Sep 27, 2019	10.26	10.33	9.920	10.15	322,064	-0.07(-0.66%)
Sep 26, 2019	10.47	10.57	10.11	10.21	305,386	-0.27(-2.57%)
Sep 25, 2019	10.32	10.58	10.27	10.48	466,747	+0.17(+1.63%)
Sep 24, 2019	10.27	10.74	10.22	10.32	604,466	+0.05(+0.49%)
Sep 23, 2019	9.936	10.28	9.936	10.26	498,581	+0.24(+2.44%)
Sep 20, 2019	10.15	10.32	9.970	10.02	644,010	-0.08(-0.83%)
Sep 19, 2019	10.01	10.21	9.920	10.10	296,270	+0.09(+0.92%)
Sep 18, 2019	10.07	10.15	9.810	10.01	479,091	-0.08(-0.83%)
Sep 17, 2019	10.23	10.23	9.936	10.10	305,795	-0.14(-1.40%)
Sep 16, 2019	10.08	10.41	9.970	10.24	514,189	+0.23(+2.27%)
Sep 13, 2019	10.05	10.40	9.970	10.01	396,880	+0.08(+0.76%)
Sep 12, 2019	10.24	10.32	9.912	9.936	412,055	-0.28(-2.76%)
Sep 11, 2019	9.779	10.27	9.729	10.22	458,063	+0.56(+5.84%)
Sep 10, 2019	9.215	9.796	9.099	9.655	936,543	+0.46(+4.95%)
Sep 09, 2019	8.992	9.340	8.973	9.199	633,437	+0.28(+3.16%)
Sep 06, 2019	9.157	9.157	8.909	8.917	200,549	-0.18(-2.00%)
Sep 05, 2019	9.207	9.456	9.075	9.099	445,344	+0.05(+0.55%)
Sep 04, 2019	9.124	9.240	8.925	9.050	241,465	+0.02(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.