SpartanNash Stock Price History, SPTN Historical Prices

Add to My Stocks
$26.2 $0.28 (1.08%) SPTN stock closing price Jun 15, 2018 (Closing)

The 10 year data of SpartanNash stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with SpartanNash price to earnings ratio data. The stock price was at a 5 year high of $40.33 on Jan 11, 2017 as seen from SpartanNash stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 25.81 26.46 25.53 26.2 488,962 - 0.12
2018-06-14 25.25 25.93 25.07 25.92 343,293 - 0.12
2018-06-13 25.21 25.82 24.12 25.15 168,121 - 0.11
2018-06-12 25.26 25.74 24.79 25.21 187,466 - 0.11
2018-06-11 25.13 25.72 25.01 25.19 289,615 - 0.11
2018-06-08 25.19 25.71 25.01 25.19 181,840 - 0.11
2018-06-07 26 26.04 24.87 25.27 360,055 - 0.11
2018-06-06 26.87 26.87 25.69 25.87 293,136 - 0.12
2018-06-05 26.51 26.87 26.14 26.85 351,654 - 0.12
2018-06-04 26.12 26.99 26.12 26.67 533,515 - 0.12
2018-06-01 24.81 26.09 24.74 25.96 538,404 - 0.12
2018-05-31 23.01 24.97 22.56 24.76 941,938 - 0.11
2018-05-30 20 23.54 19.59 22.92 1,630,114 - 0.1
2018-05-29 19.25 19.25 18.57 18.88 418,192 - 0.09
2018-05-25 18.56 19.38 18.56 19.25 337,531 - 0.09
2018-05-24 18.44 18.89 18.21 18.66 269,770 - 0.08
2018-05-23 18.85 18.99 18.12 18.42 299,974 - 0.08
2018-05-22 18.45 19.14 18.45 18.84 255,291 - 0.09
2018-05-21 18.14 18.79 18.12 18.5 163,715 - 0.08
2018-05-18 18.12 18.22 17.83 18.18 173,980 - 0.08
2018-05-17 17.89 18.2 17.89 18.04 209,210 - 0.08
2018-05-16 17.74 17.97 17.74 17.86 297,323 - 0.08
2018-05-15 17.61 18.05 17.34 17.66 196,262 - 0.08
2018-05-14 17.47 18.03 17.47 17.66 206,229 - 0.08
2018-05-11 17.46 17.88 17.32 17.46 159,512 - 0.08
2018-05-10 17.45 17.72 17.34 17.42 168,667 - 0.08
2018-05-09 17.2 17.56 17.07 17.39 143,548 - 0.08
2018-05-08 17.28 17.44 16.91 17.21 173,275 - 0.08
2018-05-07 17.37 17.37 17.12 17.27 240,119 - 0.08
2018-05-04 16.98 17.6 16.91 17.35 155,259 - 0.08
2018-05-03 17.35 17.35 16.93 17.05 193,772 - 0.08
2018-05-02 17.56 17.65 17.27 17.3 232,283 - 0.08
2018-05-01 18.1 18.1 17.26 17.64 223,936 - 0.08
2018-04-30 18.28 18.71 18.1 18.18 282,596 - 0.08
2018-04-27 18.25 18.55 18.25 18.32 109,560 - 0.08
2018-04-26 18.24 18.31 18.05 18.2 152,846 - 0.08
2018-04-25 18.17 18.38 18.07 18.19 340,204 - 0.08
2018-04-24 18.04 18.58 17.97 18.19 273,916 - 0.08
2018-04-23 18.08 18.2 17.83 17.96 112,360 - 0.08
2018-04-20 18.12 18.4 17.95 18.04 71,820 - 0.08
2018-04-19 18.39 18.62 17.86 18.18 212,646 - 0.08
2018-04-18 18.75 18.98 18.43 18.45 143,982 - 0.08
2018-04-17 18.48 18.75 18.29 18.7 194,721 - 0.08
2018-04-16 17.97 18.44 17.77 18.35 207,896 - 0.08
2018-04-13 18.25 18.25 17.7 17.87 142,465 - 0.08
2018-04-12 18.23 18.37 18.09 18.18 122,333 - 0.08
2018-04-11 17.89 18.33 17.89 18.14 128,791 - 0.08
2018-04-10 17.97 18.42 17.65 17.91 173,039 - 0.08
2018-04-09 18.14 18.17 17.71 17.72 129,865 - 0.08
2018-04-06 17.77 18.29 17.76 18.04 176,649 - 0.08
2018-04-05 18.18 18.18 17.7 17.94 204,911 - 0.08
2018-04-04 17.01 18.27 17.01 18.05 219,757 - 0.08
2018-04-03 16.96 17.28 16.89 17.17 267,349 - 0.08
2018-04-02 17.1 17.28 16.86 16.9 304,069 - 0.08
2018-03-30 0 0 0 17.21 0 - -
2018-03-29 17.47 18 16.77 17.21 338,734 - 0.08
2018-03-28 17.07 17.7 17.07 17.46 202,838 - 0.08
2018-03-27 17.2 17.31 16.92 17.04 243,297 - 0.08
2018-03-26 17.27 17.42 16.65 17.13 188,696 - 0.08
2018-03-23 17.5 17.5 17.01 17.03 192,361 - 0.08
2018-03-22 17.53 17.92 17.02 17.4 212,617 - 0.08
2018-03-21 17.56 17.82 17.42 17.63 250,380 - 0.08
2018-03-20 18.26 18.43 17.37 17.55 222,096 - 0.08
2018-03-19 17.97 18.45 17.87 18.23 288,931 - 0.08
2018-03-16 18 18.4 17.88 18.02 907,904 - 0.08
2018-03-15 18.58 18.99 17.97 18.01 210,840 - 0.08
2018-03-14 18.98 19.21 18.54 18.65 239,427 - 0.08
2018-03-13 18.88 19.39 18.83 18.96 176,451 - 0.09
2018-03-12 18.52 18.9 18.05 18.81 235,780 - 0.09
2018-03-09 18.2 18.65 18.11 18.54 199,650 - 0.08
2018-03-08 19.05 19.36 18.06 18.06 294,271 - 0.08
2018-03-07 19.12 19.32 18.9 19.15 309,525 - 0.09
2018-03-06 18.74 19.63 18.69 19.41 476,343 - 0.09
2018-03-05 18.26 18.74 18.15 18.22 368,076 - 0.08
2018-03-02 18.34 19.05 17.53 18.37 750,251 - 0.08
2018-03-01 16.76 17.61 16.76 16.96 363,322 - 0.08
2018-02-28 17.5 17.55 16.75 16.77 491,841 - 0.08
2018-02-27 17.15 18.11 17.08 17.41 581,937 - 0.08
2018-02-26 16.52 17.34 16.42 17.08 347,602 - 0.08
2018-02-23 16.99 17.68 16.32 16.55 755,784 - 0.08
2018-02-22 19.26 20.48 16.68 17 1,523,866 - 0.08
2018-02-21 22.4 22.81 22.1 22.13 401,184 - 0.1
2018-02-20 23.11 23.2 22.17 22.35 412,678 - 0.1
2018-02-19 0 0 0 23.22 0 - -
2018-02-16 22.59 23.55 22.54 23.22 139,563 - 0.11
2018-02-15 22.55 22.71 22.15 22.69 143,438 - 0.11
2018-02-14 21.77 22.5 21.5 22.38 128,731 - 0.1
2018-02-13 21.89 22.37 21.89 21.97 119,925 - 0.1
2018-02-12 23.08 23.18 21.82 21.99 224,620 - 0.1
Get more Data

SpartanNash Stock History Chart

View SPTN PE ratio, PS ratio stocks charts and compare with peers.
SPTN Chart
Note: Compare SpartanNash stock price history with the index and industry peers.

SpartanNash Stock Price History: Past 5 years

Max Stock Price40.33Jan 11,2017
Min Stock Price16.55Feb 23,2018
Avg Stock Price26.26

SpartanNash Historical PE ratio: Past 5 years

Max PE Ratio48.76May 22,2014
Min PE Ratio11.78Jan 21,2016
Avg PE Ratio22.74

SpartanNash Historical PS ratio: Past 5 years

Max PS Ratio0.21Jan 09,2014
Min PS Ratio0.08Feb 22,2018
Avg PS Ratio0.15

SPTN Industry Peers

Company Price Change (%)
Sprouts Farmers Market (SFM)20.990.42 (1.96%)
Dominos Piza Uk (DPUKY)9.560.15 (1.54%)
Chefs' Warehouse (CHEF)28.20.45 (1.62%)
Amcon Distributing Company (DIT)88.95.9 (7.11%)
Core-mark Holding (CORE)20.940.26 (1.26%)
Chefs' Warehouse (CHEF)28.20.45 (1.62%)
Amcon Distributing Company (DIT)88.95.9 (7.11%)

SpartanNash share price history helps an investor analyze a company's history and do SpartanNash stock analysis . The price and volume changes on a daily basis is provided in the SpartanNash stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SPTN stock saw a high of $26.46, and a low of $25.53 on last trading day. SpartanNash historical P/S ratio was at a high of 0.21 on Jan 09, 2014 and a low of 0.08 on Feb 22, 2018.