Spartannash Company (NQ: SPTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.17	23.70	23.00	23.70	216,621	+0.45(+1.94%)
Jul 28, 2016	24.00	24.00	23.00	23.24	204,487	-0.79(-3.29%)
Jul 27, 2016	23.84	24.03	23.69	24.03	290,025	+0.29(+1.24%)
Jul 26, 2016	23.55	23.79	23.52	23.74	132,714	+0.11(+0.48%)
Jul 25, 2016	23.32	23.63	23.04	23.63	138,629	+0.29(+1.22%)
Jul 22, 2016	23.20	23.43	23.04	23.34	82,311	+0.16(+0.68%)
Jul 21, 2016	22.82	23.43	22.82	23.18	95,566	+0.02(+0.06%)
Jul 20, 2016	23.16	23.42	23.07	23.17	92,241	+0.06(+0.26%)
Jul 19, 2016	23.10	23.27	23.00	23.11	95,632	-0.02(-0.10%)
Jul 18, 2016	23.25	23.48	23.06	23.13	143,760	-0.07(-0.29%)
Jul 15, 2016	23.64	23.64	23.17	23.20	137,996	-0.29(-1.22%)
Jul 14, 2016	23.58	23.68	23.40	23.49	176,725	+0.07(+0.29%)
Jul 13, 2016	23.36	23.44	23.20	23.42	180,182	+0.11(+0.48%)
Jul 12, 2016	23.27	23.56	23.17	23.30	174,364	+0.09(+0.39%)
Jul 11, 2016	23.32	23.50	23.18	23.21	173,958	-0.05(-0.19%)
Jul 08, 2016	23.28	23.58	23.03	23.26	365,171	+0.23(+0.98%)
Jul 07, 2016	22.99	23.16	22.82	23.03	132,587	+0.29(+1.29%)
Jul 05, 2016	22.70	22.93	22.38	22.74	237,719	-0.05(-0.20%)
Jul 01, 2016	22.94	22.79	22.79	22.79	397,871	-0.22(-0.95%)
Jun 30, 2016	21.88	23.00	21.79	23.00	620,387	+1.27(+5.85%)
Jun 29, 2016	21.55	21.74	20.93	21.73	311,545	+0.50(+2.34%)
Jun 28, 2016	21.24	21.66	21.00	21.24	351,955	+0.09(+0.43%)
Jun 27, 2016	21.33	21.41	20.88	21.15	342,834	-0.44(-2.06%)
Jun 24, 2016	21.24	21.86	20.77	21.59	395,932	-0.71(-3.20%)
Jun 23, 2016	22.37	22.52	22.13	22.30	205,510	+0.26(+1.16%)
Jun 22, 2016	22.39	22.43	22.02	22.05	118,351	-0.35(-1.55%)
Jun 21, 2016	22.19	22.42	21.91	22.39	167,160	+0.18(+0.81%)
Jun 20, 2016	22.01	22.43	22.01	22.21	237,361	+0.19(+0.85%)
Jun 17, 2016	21.99	22.04	21.52	22.03	366,738	+0.11(+0.48%)
Jun 16, 2016	21.47	21.93	21.32	21.92	150,061	+0.33(+1.53%)
Jun 15, 2016	21.65	21.82	21.42	21.59	158,106	+0.05(+0.21%)
Jun 14, 2016	21.45	21.59	21.13	21.54	169,956	-0.03(-0.14%)
Jun 13, 2016	21.67	21.84	21.43	21.57	131,373	-0.21(-0.96%)
Jun 10, 2016	22.08	22.20	21.70	21.78	158,770	-0.38(-1.72%)
Jun 09, 2016	22.07	22.21	21.95	22.17	153,166	-0.08(-0.37%)
Jun 08, 2016	22.41	22.44	22.13	22.25	153,417	-0.05(-0.22%)
Jun 07, 2016	22.41	22.45	22.19	22.30	162,339	+0.12(+0.52%)
Jun 06, 2016	22.23	22.46	21.86	22.18	203,286	+0.13(+0.58%)
Jun 03, 2016	22.45	22.52	21.66	22.05	231,454	-0.35(-1.57%)
Jun 02, 2016	22.18	22.43	21.96	22.41	244,070	+0.22(+1.01%)
Jun 01, 2016	22.08	22.41	21.72	22.18	1,339,831	-0.05(-0.24%)
May 31, 2016	21.32	22.29	21.30	22.23	730,009	+1.26(+5.99%)
May 27, 2016	20.28	20.98	20.98	20.98	227,036	+0.67(+3.28%)
May 26, 2016	21.24	21.33	18.93	20.31	552,016	-0.54(-2.58%)
May 25, 2016	20.64	20.97	20.56	20.85	188,763	+0.30(+1.46%)
May 24, 2016	20.18	20.71	20.06	20.55	399,494	+0.40(+2.01%)
May 23, 2016	20.94	21.01	20.08	20.15	317,301	-0.72(-3.44%)
May 20, 2016	20.42	20.88	20.12	20.86	227,884	+0.58(+2.88%)
May 19, 2016	20.46	20.67	20.09	20.28	262,238	-0.28(-1.35%)
May 18, 2016	20.23	20.61	20.00	20.56	297,846	+0.25(+1.25%)
May 17, 2016	21.22	21.46	20.19	20.30	240,359	-1.01(-4.74%)
May 16, 2016	20.98	21.48	20.66	21.31	237,174	+0.40(+1.90%)
May 13, 2016	21.10	21.10	20.63	20.92	177,752	-0.23(-1.08%)
May 12, 2016	21.33	21.51	20.59	21.14	258,804	-0.12(-0.58%)
May 11, 2016	21.07	21.37	20.88	21.27	248,966	+0.08(+0.39%)
May 10, 2016	21.07	21.28	20.95	21.19	233,435	+0.16(+0.78%)
May 09, 2016	20.28	21.10	20.08	21.02	217,958	+0.73(+3.58%)
May 06, 2016	20.17	20.54	19.73	20.29	412,574	+0.11(+0.56%)
May 05, 2016	20.23	20.52	19.90	20.18	220,940	+0.09(+0.45%)
May 04, 2016	20.26	20.54	20.09	20.09	210,752	-0.22(-1.10%)
May 03, 2016	20.84	20.92	20.21	20.32	125,328	-0.73(-3.45%)

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.