Spartannash Company (NQ: SPTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.06	20.08	19.63	19.94	327,573	-0.13(-0.62%)
Jun 28, 2018	19.96	20.18	19.82	20.07	299,513	+0.06(+0.31%)
Jun 27, 2018	20.03	20.25	19.91	20.00	354,700	-0.06(-0.31%)
Jun 26, 2018	19.85	20.08	19.46	20.07	419,664	+0.19(+0.94%)
Jun 25, 2018	19.29	19.99	19.29	19.88	603,505	+0.58(+3.00%)
Jun 22, 2018	19.66	19.92	18.97	19.30	1,384,586	-0.23(-1.20%)
Jun 21, 2018	19.93	20.11	19.52	19.54	439,315	-0.30(-1.54%)
Jun 20, 2018	20.35	20.38	19.79	19.84	329,029	-0.39(-1.93%)
Jun 19, 2018	20.15	20.30	19.82	20.23	241,094	+0.02(+0.12%)
Jun 18, 2018	20.32	20.35	19.85	20.21	236,406	-0.27(-1.30%)
Jun 15, 2018		20.68	19.95	20.47	625,726	+0.22(+1.08%)
Jun 14, 2018	19.73	20.26	19.59	20.25	439,313	+0.74(+3.80%)
Jun 13, 2018	19.56	20.03	18.71	19.51	216,695	-0.05(-0.24%)
Jun 12, 2018	19.60	19.97	19.23	19.56	241,630	+0.02(+0.08%)
Jun 11, 2018	19.50	19.96	19.40	19.54	373,292	+0.00(+0.00%)
Jun 08, 2018	19.54	19.95	19.40	19.54	234,378	-0.06(-0.32%)
Jun 07, 2018	20.17	20.20	19.80	19.61	464,085	-0.47(-2.32%)
Jun 06, 2018	20.85	20.85	19.93	20.07	377,831	-0.76(-3.65%)
Jun 05, 2018	20.57	20.85	20.28	20.83	453,256	+0.14(+0.68%)
Jun 04, 2018	20.26	20.94	20.26	20.69	687,662	+0.55(+2.73%)
Jun 01, 2018	19.25	20.24	19.19	20.14	693,964	+0.93(+4.85%)
May 31, 2018	17.85	19.37	17.50	19.21	1,214,090	+1.43(+8.03%)
May 30, 2018	15.52	18.26	15.20	17.78	2,101,100	+3.13(+21.40%)
May 29, 2018	14.93	14.93	14.41	14.65	539,019	-0.29(-1.92%)
May 25, 2018		14.93	14.93	14.93	0	+0.46(+3.16%)
May 24, 2018	14.31	14.66	14.12	14.48	347,714	+0.19(+1.30%)
May 23, 2018	14.62	14.73	14.06	14.29	387,669	-0.33(-2.23%)
May 22, 2018	14.31	14.85	14.31	14.62	328,665	+0.26(+1.84%)
May 21, 2018	14.07	14.58	14.06	14.35	211,016	+0.25(+1.76%)
May 18, 2018	14.06	14.14	13.83	14.10	224,247	+0.11(+0.78%)
May 17, 2018	13.88	14.12	13.88	14.00	269,656	+0.14(+1.01%)
May 16, 2018	13.76	13.94	13.76	13.86	383,228	+0.16(+1.13%)
May 15, 2018	13.66	14.00	13.45	13.70	252,967	+0.00(+0.00%)
May 14, 2018	13.55	13.99	13.55	13.70	265,814	+0.16(+1.15%)
May 11, 2018	13.55	13.87	13.44	13.55	205,599	+0.03(+0.23%)
May 10, 2018	13.54	13.75	13.45	13.52	217,399	+0.02(+0.17%)
May 09, 2018	13.34	13.63	13.24	13.49	185,023	+0.14(+1.05%)
May 08, 2018	13.41	13.53	13.12	13.35	223,339	-0.05(-0.35%)
May 07, 2018	13.48	13.48	13.28	13.40	309,496	-0.06(-0.46%)
May 04, 2018	13.17	13.65	13.12	13.46	200,117	+0.23(+1.76%)
May 03, 2018	13.46	13.46	13.13	13.23	249,758	-0.19(-1.45%)
May 02, 2018	13.62	13.69	13.40	13.42	299,396	-0.26(-1.93%)
May 01, 2018	14.04	14.04	13.39	13.69	288,637	-0.42(-2.97%)
Apr 30, 2018	14.18	14.52	14.04	14.10	364,246	-0.11(-0.76%)
Apr 27, 2018	14.16	14.39	14.16	14.21	141,214	+0.09(+0.66%)
Apr 26, 2018	14.15	14.21	14.00	14.12	197,007	+0.01(+0.06%)
Apr 25, 2018	14.10	14.26	14.02	14.11	438,498	+0.00(+0.00%)
Apr 24, 2018	14.00	14.42	13.94	14.11	353,058	+0.18(+1.28%)
Apr 23, 2018	14.03	14.12	13.83	13.93	144,823	-0.06(-0.44%)
Apr 20, 2018	14.06	14.28	13.93	14.00	92,570	-0.11(-0.77%)
Apr 19, 2018	14.27	14.45	13.86	14.10	274,085	-0.21(-1.46%)
Apr 18, 2018	14.55	14.73	14.30	14.31	185,582	-0.19(-1.34%)
Apr 17, 2018	14.34	14.55	14.19	14.51	250,981	+0.27(+1.91%)
Apr 16, 2018	13.94	14.31	13.78	14.24	267,963	+0.37(+2.69%)
Apr 13, 2018	14.16	14.16	13.73	13.86	183,627	-0.24(-1.71%)
Apr 12, 2018	14.14	14.25	14.03	14.10	157,678	+0.03(+0.22%)
Apr 11, 2018	13.88	14.22	13.88	14.07	166,002	+0.18(+1.28%)
Apr 10, 2018	13.94	14.29	13.69	13.90	223,034	+0.15(+1.07%)
Apr 09, 2018	14.07	14.10	13.74	13.75	167,386	-0.25(-1.77%)
Apr 06, 2018	13.79	14.19	13.78	14.00	227,687	+0.08(+0.56%)
Apr 05, 2018	14.10	14.10	13.73	13.92	264,115	-0.09(-0.61%)
Apr 04, 2018	13.20	14.17	13.20	14.00	283,251	+0.68(+5.13%)
Apr 03, 2018	13.16	13.41	13.10	13.32	344,593	+0.21(+1.60%)

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.