Spartannash Company (NQ: SPTN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	28.78	28.78	27.83	28.08	246,680	-0.76(-2.65%)
Apr 27, 2017	28.48	28.86	28.48	28.84	156,100	+0.40(+1.39%)
Apr 26, 2017	27.73	28.55	27.62	28.44	285,480	+0.75(+2.70%)
Apr 25, 2017	27.38	27.96	27.36	27.70	227,985	+0.47(+1.74%)
Apr 24, 2017	27.05	27.31	26.82	27.22	203,078	+0.50(+1.88%)
Apr 21, 2017	26.93	27.02	26.69	26.72	179,661	-0.30(-1.12%)
Apr 20, 2017	26.82	27.30	26.77	27.02	115,650	+0.32(+1.21%)
Apr 19, 2017	26.70	26.98	26.63	26.70	157,910	+0.04(+0.14%)
Apr 18, 2017	26.70	26.79	26.47	26.66	199,777	-0.18(-0.68%)
Apr 17, 2017	26.61	26.87	26.52	26.84	168,149	+0.27(+1.03%)
Apr 13, 2017	26.79	26.91	25.66	26.57	168,648	-0.28(-1.05%)
Apr 12, 2017	26.86	27.04	26.64	26.85	230,846	-0.10(-0.37%)
Apr 11, 2017	26.47	27.30	26.47	26.95	181,719	+0.43(+1.64%)
Apr 10, 2017	26.30	26.86	26.03	26.51	364,624	+0.24(+0.90%)
Apr 07, 2017	26.48	26.64	26.27	26.28	200,720	-0.24(-0.89%)
Apr 06, 2017	26.28	26.54	26.19	26.51	197,478	+0.26(+0.99%)
Apr 05, 2017	26.48	26.49	26.11	26.25	320,544	-0.12(-0.46%)
Apr 04, 2017	26.27	26.58	26.06	26.38	261,440	+0.14(+0.52%)
Apr 03, 2017	26.62	26.89	26.17	26.24	262,766	-0.46(-1.71%)
Mar 31, 2017	26.77	27.02	26.49	26.70	446,313	-0.12(-0.46%)
Mar 30, 2017	26.32	26.96	26.26	26.82	377,632	+0.55(+2.09%)
Mar 29, 2017	25.83	26.35	25.74	26.27	313,718	+0.33(+1.26%)
Mar 28, 2017	25.64	26.06	25.45	25.94	249,603	+0.14(+0.53%)
Mar 27, 2017	25.51	25.98	25.51	25.80	260,112	+0.05(+0.18%)
Mar 24, 2017	25.72	26.24	25.41	25.76	248,328	+0.07(+0.27%)
Mar 23, 2017	25.41	26.04	25.29	25.69	273,819	+0.24(+0.96%)
Mar 22, 2017	25.07	25.57	24.60	25.45	341,830	+0.26(+1.03%)
Mar 21, 2017	25.64	25.64	25.07	25.19	226,413	-0.29(-1.14%)
Mar 20, 2017	25.59	25.59	25.26	25.48	283,794	-0.25(-0.98%)
Mar 17, 2017	24.95	25.80	24.80	25.73	836,762	+0.72(+2.90%)
Mar 16, 2017	24.57	25.16	24.57	25.00	232,781	+0.56(+2.29%)
Mar 15, 2017	24.06	24.54	23.88	24.44	285,269	+0.46(+1.90%)
Mar 14, 2017	23.97	24.28	23.62	23.99	179,003	-0.07(-0.28%)
Mar 13, 2017	23.99	24.40	23.91	24.05	252,626	+0.11(+0.48%)
Mar 10, 2017	24.37	24.51	23.90	23.94	166,923	-0.27(-1.10%)
Mar 09, 2017	24.56	24.83	24.16	24.21	241,396	-0.37(-1.51%)
Mar 08, 2017	24.52	24.88	24.52	24.58	238,471	+0.08(+0.31%)
Mar 07, 2017	25.50	25.54	24.46	24.50	430,762	-1.00(-3.93%)
Mar 06, 2017	25.48	25.55	25.21	25.50	277,396	-0.02(-0.06%)
Mar 03, 2017	25.79	25.98	25.00	25.52	283,560	-0.48(-1.84%)
Mar 02, 2017	26.33	26.58	25.88	26.00	206,085	-0.40(-1.52%)
Mar 01, 2017	26.73	27.02	26.23	26.40	281,650	-0.09(-0.34%)
Feb 28, 2017	27.55	27.73	26.43	26.49	591,171	-1.24(-4.49%)
Feb 27, 2017	28.34	28.41	27.73	27.74	270,111	-0.74(-2.59%)
Feb 24, 2017	28.40	30.11	27.77	28.47	251,605	-0.06(-0.21%)
Feb 23, 2017	29.88	30.06	28.46	28.53	491,911	-0.97(-3.29%)
Feb 22, 2017	29.65	29.66	29.13	29.50	198,182	-0.24(-0.79%)
Feb 21, 2017	29.57	30.05	29.45	29.74	131,192	+0.36(+1.21%)
Feb 17, 2017		29.38	29.38	29.38	0	-0.14(-0.49%)
Feb 16, 2017	29.54	29.68	29.28	29.53	131,550	+0.02(+0.05%)
Feb 15, 2017	29.16	29.63	29.08	29.51	128,217	+0.19(+0.65%)
Feb 14, 2017	29.36	29.63	29.12	29.32	130,305	-0.19(-0.64%)
Feb 13, 2017	29.64	29.88	29.28	29.51	148,367	-0.04(-0.13%)
Feb 10, 2017	29.53	29.64	29.17	29.55	102,399	+0.14(+0.46%)
Feb 09, 2017	28.61	29.50	28.58	29.41	157,191	+0.88(+3.09%)
Feb 08, 2017	28.45	28.72	28.08	28.53	128,739	-0.09(-0.32%)
Feb 07, 2017	28.70	28.98	28.24	28.62	185,777	+0.01(+0.03%)
Feb 06, 2017	29.12	29.27	28.36	28.62	196,224	-0.71(-2.41%)
Feb 03, 2017	29.22	29.40	29.06	29.32	159,550	+0.25(+0.86%)
Feb 02, 2017	29.21	29.26	28.69	29.07	199,265	-0.09(-0.31%)

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.