Spartannash Company (NQ: SPTN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.36	14.70	14.22	14.28	359,746	-0.11(-0.76%)
Apr 27, 2018	14.34	14.57	14.34	14.39	139,470	+0.09(+0.66%)
Apr 26, 2018	14.33	14.38	14.18	14.30	194,573	+0.01(+0.06%)
Apr 25, 2018	14.27	14.44	14.19	14.29	433,081	+0.00(+0.00%)
Apr 24, 2018	14.17	14.60	14.12	14.29	348,696	+0.18(+1.28%)
Apr 23, 2018	14.20	14.30	14.01	14.11	143,034	-0.06(-0.44%)
Apr 20, 2018	14.23	14.45	14.10	14.17	91,427	-0.11(-0.77%)
Apr 19, 2018	14.45	14.63	14.03	14.28	270,699	-0.21(-1.46%)
Apr 18, 2018	14.73	14.91	14.48	14.49	183,289	-0.20(-1.34%)
Apr 17, 2018	14.52	14.73	14.37	14.69	247,880	+0.28(+1.91%)
Apr 16, 2018	14.12	14.49	13.95	14.41	264,652	+0.38(+2.69%)
Apr 13, 2018	14.34	14.34	13.90	14.04	181,358	-0.24(-1.71%)
Apr 12, 2018	14.32	14.43	14.21	14.28	155,730	+0.03(+0.22%)
Apr 11, 2018	14.05	14.40	14.05	14.25	163,951	+0.18(+1.28%)
Apr 10, 2018	14.12	14.47	13.86	14.07	220,279	+0.15(+1.07%)
Apr 09, 2018	14.25	14.27	13.91	13.92	165,318	-0.25(-1.77%)
Apr 06, 2018	13.96	14.37	13.95	14.17	224,875	+0.08(+0.56%)
Apr 05, 2018	14.28	14.28	13.90	14.09	260,852	-0.09(-0.61%)
Apr 04, 2018	13.36	14.35	13.36	14.18	279,751	+0.69(+5.13%)
Apr 03, 2018	13.32	13.57	13.27	13.49	340,336	+0.21(+1.60%)
Apr 02, 2018	13.43	13.57	13.24	13.28	387,081	-0.24(-1.80%)
Mar 29, 2018		13.52	13.52	13.52	0	-0.20(-1.43%)
Mar 28, 2018	13.41	13.90	13.41	13.72	258,213	+0.33(+2.46%)
Mar 27, 2018	13.51	13.60	13.29	13.39	309,718	-0.07(-0.53%)
Mar 26, 2018	13.57	13.68	13.08	13.46	240,210	+0.08(+0.59%)
Mar 23, 2018	13.75	13.75	13.36	13.38	244,876	-0.29(-2.13%)
Mar 22, 2018	13.77	14.08	13.37	13.67	270,662	-0.18(-1.30%)
Mar 21, 2018	13.79	14.00	13.70	13.85	318,734	+0.06(+0.46%)
Mar 20, 2018	14.34	14.48	13.64	13.79	282,729	-0.53(-3.73%)
Mar 19, 2018	14.12	14.49	14.04	14.32	367,810	+0.16(+1.16%)
Mar 16, 2018	14.14	14.46	14.05	14.16	1,155,766	+0.01(+0.06%)
Mar 15, 2018	14.60	14.92	14.12	14.15	268,400	-0.36(-2.49%)
Mar 14, 2018	14.77	14.77	14.42	14.51	307,762	-0.24(-1.63%)
Mar 13, 2018	14.69	15.08	14.65	14.75	226,812	+0.12(+0.80%)
Mar 12, 2018	14.41	14.70	14.04	14.63	303,074	+0.21(+1.46%)
Mar 09, 2018	14.16	14.51	14.09	14.42	256,632	+0.37(+2.66%)
Mar 08, 2018	14.82	15.06	14.05	14.05	378,259	-0.85(-5.69%)
Mar 07, 2018	14.87	15.03	14.70	14.90	397,866	-0.20(-1.34%)
Mar 06, 2018	14.58	15.27	14.54	15.10	612,296	+0.93(+6.53%)
Mar 05, 2018	14.21	14.58	14.12	14.17	473,128	-0.12(-0.82%)
Mar 02, 2018	14.27	14.82	13.64	14.29	964,380	+1.10(+8.31%)
Mar 01, 2018	13.04	13.70	13.04	13.19	467,018	+0.15(+1.13%)
Feb 28, 2018	13.61	13.65	13.03	13.05	632,217	-0.50(-3.68%)
Feb 27, 2018	13.34	14.09	13.29	13.54	748,028	+0.26(+1.93%)
Feb 26, 2018	12.85	13.49	12.77	13.29	446,811	+0.41(+3.20%)
Feb 23, 2018	13.22	13.75	12.70	12.88	971,492	-0.35(-2.65%)
Feb 22, 2018	14.98	15.46	12.98	13.23	1,958,793	-3.99(-23.18%)
Feb 21, 2018	17.43	17.75	17.19	17.22	374,558	-0.17(-0.98%)
Feb 20, 2018	17.98	18.05	17.25	17.39	530,460	-0.68(-3.75%)
Feb 16, 2018		18.06	18.06	18.06	0	+0.41(+2.34%)
Feb 15, 2018	17.54	17.67	17.23	17.65	184,376	+0.24(+1.38%)
Feb 14, 2018	16.94	17.50	16.72	17.41	165,472	+0.32(+1.87%)
Feb 13, 2018	17.03	17.40	17.03	17.09	154,152	-0.02(-0.09%)
Feb 12, 2018	17.96	18.03	16.98	17.11	288,728	-0.84(-4.68%)
Feb 09, 2018	17.66	18.13	17.29	17.95	277,250	+0.45(+2.58%)
Feb 08, 2018		17.70	17.22	17.50	243,306	-0.11(-0.62%)
Feb 07, 2018	17.56	17.82	17.34	17.61	265,362	+0.04(+0.22%)
Feb 06, 2018	16.67	17.69	16.12	17.57	448,274	+0.02(+0.09%)
Feb 05, 2018	17.89	18.17	17.33	17.55	328,770	-0.47(-2.63%)
Feb 02, 2018	18.60	18.77	17.97	18.03	312,451	-0.79(-4.18%)

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.