SpartanNash Company Common Stockのデータ

SpartanNash Company Common Stockの基本情報

名前 SpartanNash Company Common Stock
ティッカー SPTN
国 United States
上場年 nan
セクター Consumer Non-Durables

SpartanNash Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.09 18.41 19.01 18.75 244400.0 18.75
2021-02-12 19.08 18.67 18.98 18.89 134700.0 18.89
2021-02-11 19.67 18.88 19.41 18.94 297600.0 18.94
2021-02-10 19.55 18.9 19.33 19.34 284100.0 19.34
2021-02-09 19.28 18.72 19.07 19.15 323500.0 19.15
2021-02-08 19.35 18.67 18.69 19.05 358800.0 19.05
2021-02-05 19.37 18.44 19.34 18.64 222700.0 18.64
2021-02-04 19.15 18.32 18.55 19.04 394200.0 19.04
2021-02-03 18.54 18.01 18.31 18.52 259000.0 18.52
2021-02-02 18.34 17.59 18.1 18.17 366600.0 18.17
2021-02-01 18.74 17.76 18.74 18.04 503700.0 18.04
2021-01-29 19.05 18.46 18.68 18.52 339200.0 18.52
2021-01-28 19.47 18.37 19.05 18.49 438900.0 18.49
2021-01-27 20.13 18.92 19.02 19.14 530800.0 19.14
2021-01-26 19.74 18.9 19.03 19.59 461400.0 19.59
2021-01-25 19.24 18.08 18.19 18.67 506000.0 18.67
2021-01-22 18.15 17.51 17.73 18.1 261200.0 18.1
2021-01-21 17.98 17.6 17.73 17.88 269500.0 17.88
2021-01-20 17.99 17.52 17.71 17.61 400900.0 17.61
2021-01-19 18.38 17.51 18.23 17.65 504100.0 17.65
2021-01-15 18.34 17.87 18.14 17.99 372100.0 17.99
2021-01-14 18.44 17.69 17.8 18.2 337500.0 18.2
2021-01-13 17.89 17.13 17.17 17.84 480200.0 17.84
2021-01-12 17.47 17.02 17.22 17.27 405400.0 17.27
2021-01-11 17.52 17.05 17.16 17.07 326100.0 17.07
2021-01-08 18.07 16.75 17.84 17.2 607500.0 17.2
2021-01-07 18.6 17.45 18.6 17.94 542300.0 17.94
2021-01-06 18.77 17.93 17.93 18.66 504000.0 18.66
2021-01-05 18.11 17.63 17.92 17.82 354400.0 17.82
2021-01-04 18.04 17.45 17.5 18.02 351100.0 18.02
2020-12-31 17.47 17.05 17.21 17.41 267400.0 17.41
2020-12-30 17.39 17.12 17.26 17.21 216100.0 17.21
2020-12-29 17.64 17.03 17.58 17.15 459300.0 17.15
2020-12-28 17.68 17.26 17.38 17.61 422200.0 17.61
2020-12-24 17.32 16.87 17.25 17.26 200000.0 17.26
2020-12-23 17.33 16.77 16.88 17.14 304000.0 17.14
2020-12-22 17.27 16.71 17.1 16.88 492000.0 16.88
2020-12-21 17.6 16.79 17.25 17.09 499900.0 17.09
2020-12-18 17.61 17.14 17.48 17.33 1039000.0 17.33
2020-12-17 17.89 17.17 17.8 17.3 568800.0 17.3
2020-12-16 17.95 17.58 17.8 17.79 337000.0 17.79
2020-12-15 17.81 17.12 17.44 17.7 410500.0 17.7
2020-12-14 17.98 17.37 17.67 17.47 438100.0 17.47
2020-12-11 18.2 17.56 18.17 17.63 379900.0 17.63
2020-12-10 18.38 18.01 18.28 18.32 207100.0 18.32
2020-12-09 18.96 18.18 18.92 18.37 314400.0 18.37
2020-12-08 19.05 18.35 18.69 19.02 370400.0 18.83
2020-12-07 19.52 18.66 19.5 18.68 466100.0 18.49
2020-12-04 19.57 19.16 19.29 19.5 187700.0 19.3
2020-12-03 19.45 18.85 19.35 19.26 293800.0 19.06
2020-12-02 19.95 18.98 19.64 19.3 395200.0 19.1
2020-12-01 19.77 18.79 19.02 19.72 506300.0 19.52
2020-11-30 19.29 18.76 19.08 18.88 438900.0 18.69
2020-11-27 19.49 18.96 19.2 19.11 219900.0 18.92
2020-11-25 19.62 18.9 19.44 19.11 374200.0 18.92
2020-11-24 19.49 18.51 18.75 19.46 649500.0 19.26
2020-11-23 18.65 18.11 18.11 18.62 467100.0 18.43
2020-11-20 18.41 18.05 18.29 18.06 364900.0 17.88
2020-11-19 18.54 18.1 18.11 18.44 257000.0 18.25
2020-11-18 18.92 18.05 18.86 18.09 674200.0 17.91
2020-11-17 19.14 18.41 18.59 18.81 414500.0 18.62
2020-11-16 19.32 18.63 19.08 18.7 325300.0 18.51
2020-11-13 20.0 18.48 19.61 18.9 444700.0 18.71
2020-11-12 19.66 17.38 17.4 19.6 882500.0 19.4
2020-11-11 19.05 18.18 18.79 18.98 628800.0 18.79
2020-11-10 18.52 17.82 18.08 18.5 667200.0 18.31
2020-11-09 19.47 17.88 19.35 17.9 594200.0 17.72
2020-11-06 18.8 18.3 18.64 18.41 231300.0 18.22
2020-11-05 18.68 18.06 18.06 18.48 242200.0 18.29
2020-11-04 18.78 17.96 18.56 18.05 402500.0 17.87
2020-11-03 18.9 18.27 18.79 18.8 341400.0 18.61
2020-11-02 18.74 18.1 18.52 18.73 358300.0 18.54
2020-10-30 19.06 18.25 18.82 18.41 355000.0 18.22
2020-10-29 19.19 18.62 19.19 18.87 358300.0 18.68
2020-10-28 19.45 19.06 19.32 19.18 342800.0 18.99
2020-10-27 20.23 19.44 20.03 19.49 228100.0 19.29
2020-10-26 20.59 19.8 20.43 20.08 367100.0 19.88
2020-10-23 20.92 20.21 20.85 20.56 258600.0 20.35
2020-10-22 21.39 20.59 21.21 20.78 432000.0 20.57
2020-10-21 21.75 21.02 21.2 21.19 295100.0 20.97
2020-10-20 21.45 21.06 21.28 21.2 401000.0 20.98
2020-10-19 21.52 20.89 20.95 21.27 433100.0 21.05
2020-10-16 20.99 20.44 20.51 20.8 240600.0 20.59
2020-10-15 21.14 19.99 20.18 20.94 396600.0 20.73
2020-10-14 21.14 20.02 20.79 20.26 445200.0 20.05
2020-10-13 20.72 19.61 20.12 20.65 475000.0 20.44
2020-10-12 21.76 19.62 21.65 20.08 1503400.0 19.88
2020-10-09 23.45 19.11 19.2 21.49 6123900.0 21.27
2020-10-08 17.45 16.91 16.99 17.02 288200.0 16.85
2020-10-07 17.01 16.59 16.85 16.84 335700.0 16.67
2020-10-06 17.22 16.74 16.8 16.84 375200.0 16.67
2020-10-05 16.87 16.57 16.62 16.69 279800.0 16.52
2020-10-02 16.62 16.14 16.51 16.45 306500.0 16.28
2020-10-01 16.79 16.3 16.44 16.72 280600.0 16.55
2020-09-30 16.57 15.9 16.36 16.35 577300.0 16.18
2020-09-29 16.53 15.75 16.2 16.4 535500.0 16.23
2020-09-28 16.4 15.75 16.14 16.25 646600.0 16.09
2020-09-25 16.5 15.94 16.41 16.02 358300.0 15.86
2020-09-24 16.69 15.94 16.46 16.44 417300.0 16.27
2020-09-23 17.54 16.5 17.0 16.52 474500.0 16.35
2020-09-22 17.54 16.85 17.22 16.99 392500.0 16.82
2020-09-21 17.94 17.2 17.94 17.32 405200.0 17.14
2020-09-18 17.98 17.15 17.25 17.93 778400.0 17.75
2020-09-17 17.54 16.61 16.65 17.1 405400.0 16.93
2020-09-16 17.36 16.65 16.94 16.73 507200.0 16.56
2020-09-15 17.51 16.71 17.25 16.84 509000.0 16.67
2020-09-14 17.33 16.75 17.23 17.1 389100.0 16.93
2020-09-11 17.65 16.9 17.19 17.16 588500.0 16.99
2020-09-10 18.03 17.06 17.73 17.06 553400.0 16.89
2020-09-09 18.28 17.56 17.86 17.98 546200.0 17.61
2020-09-08 18.44 17.41 18.27 17.68 730700.0 17.31
2020-09-04 19.53 18.25 19.44 18.37 695300.0 17.99
2020-09-03 20.5 19.24 20.21 19.32 355000.0 18.92
2020-09-02 20.25 19.8 20.14 20.22 253300.0 19.8
2020-09-01 20.23 19.57 19.98 19.97 309700.0 19.56
2020-08-31 20.27 19.21 20.15 19.98 490400.0 19.56
2020-08-28 20.83 19.85 20.76 20.16 294400.0 19.74
2020-08-27 21.23 20.6 20.89 20.8 307100.0 20.37
2020-08-26 20.97 20.23 20.41 20.87 316500.0 20.44
2020-08-25 20.53 19.89 20.39 20.47 222500.0 20.04
2020-08-24 20.44 19.63 20.0 20.34 249800.0 19.92
2020-08-21 20.29 19.66 20.29 20.0 371500.0 19.58
2020-08-20 20.62 20.09 20.53 20.25 249200.0 19.83
2020-08-19 21.5 20.63 20.89 20.69 278300.0 20.26
2020-08-18 21.06 20.43 21.0 20.85 252500.0 20.42
2020-08-17 21.1 20.3 20.66 21.02 406000.0 20.58
2020-08-14 21.33 20.12 20.2 20.58 420400.0 20.15
2020-08-13 22.37 19.51 22.37 20.25 1419200.0 19.83
2020-08-12 22.64 21.64 21.72 22.34 412100.0 21.88
2020-08-11 22.4 21.39 22.31 21.58 351600.0 21.13
2020-08-10 22.38 21.7 21.76 22.13 323900.0 21.67
2020-08-07 22.17 21.44 21.46 21.79 345100.0 21.34
2020-08-06 21.89 21.33 21.55 21.41 222800.0 20.97
2020-08-05 22.19 21.03 22.19 21.58 378500.0 21.13
2020-08-04 22.07 21.06 21.5 21.92 253100.0 21.46
2020-08-03 21.56 20.6 21.19 21.45 328700.0 21.0
2020-07-31 21.96 20.56 21.66 21.03 437300.0 20.59
2020-07-30 23.19 21.62 23.04 21.75 466100.0 21.3
2020-07-29 23.3 22.91 23.3 23.25 317400.0 22.77
2020-07-28 23.45 22.98 23.18 23.17 400500.0 22.69
2020-07-27 23.94 22.12 22.32 23.28 863900.0 22.8
2020-07-24 22.49 21.87 22.04 22.15 252800.0 21.69
2020-07-23 22.57 21.91 22.07 22.23 392400.0 21.77
2020-07-22 22.25 21.74 21.88 22.02 297600.0 21.56
2020-07-21 22.35 21.15 21.15 22.09 418700.0 21.63
2020-07-20 21.11 20.58 20.73 20.92 266200.0 20.49
2020-07-17 21.25 20.68 21.15 20.82 307000.0 20.39
2020-07-16 21.9 20.99 21.22 21.27 254700.0 20.83
2020-07-15 21.5 20.75 21.15 21.24 314000.0 20.8
2020-07-14 21.2 20.26 20.41 20.98 270800.0 20.54
2020-07-13 20.87 20.06 20.65 20.28 397900.0 19.86
2020-07-10 20.67 20.07 20.3 20.55 220500.0 20.12
2020-07-09 20.71 20.16 20.66 20.24 295200.0 19.82
2020-07-08 21.07 20.17 20.9 20.66 384100.0 20.23
2020-07-07 21.45 20.33 20.78 21.03 330200.0 20.59
2020-07-06 21.39 20.8 21.23 20.88 281100.0 20.45
2020-07-02 21.19 20.58 20.58 20.9 381300.0 20.47
2020-07-01 21.57 20.61 21.4 20.71 433900.0 20.28
2020-06-30 21.56 20.8 20.98 21.25 533800.0 20.81
2020-06-29 21.75 20.62 21.43 21.1 505400.0 20.66
2020-06-26 21.56 20.5 20.7 21.46 982600.0 21.01
2020-06-25 20.67 19.21 19.3 20.66 770000.0 20.23
2020-06-24 19.77 18.46 18.56 19.39 746700.0 18.99
2020-06-23 19.21 18.43 19.0 18.66 390400.0 18.27
2020-06-22 18.73 17.92 18.11 18.72 455500.0 18.33
2020-06-19 18.64 17.9 18.52 18.03 981400.0 17.66
2020-06-18 18.87 18.15 18.46 18.5 497100.0 18.12
2020-06-17 19.58 18.28 19.55 18.54 531200.0 18.15
2020-06-16 19.83 18.92 19.25 19.65 390000.0 19.24
2020-06-15 19.07 18.05 18.27 18.78 598000.0 18.39
2020-06-12 19.84 18.32 19.58 18.52 456500.0 18.14
2020-06-11 19.66 18.84 18.95 18.94 567400.0 18.55
2020-06-10 21.35 19.66 21.0 20.08 624600.0 19.47
2020-06-09 22.08 20.91 21.75 20.99 757000.0 20.36
2020-06-08 22.22 21.55 21.76 21.95 436600.0 21.29
2020-06-05 22.17 21.25 21.93 21.31 568400.0 20.67
2020-06-04 22.36 21.46 21.79 21.77 469600.0 21.11
2020-06-03 22.55 21.51 22.38 21.92 425100.0 21.26
2020-06-02 22.4 21.27 21.28 22.15 600600.0 21.48
2020-06-01 22.14 21.21 21.63 21.39 848900.0 20.74
2020-05-29 21.99 20.76 21.0 21.41 938300.0 20.76
2020-05-28 22.8 20.19 21.45 20.68 1501700.0 20.06
2020-05-27 21.11 19.2 21.0 20.61 1226800.0 19.99
2020-05-26 21.36 18.69 19.0 20.6 1174100.0 19.98
2020-05-22 18.24 17.65 18.0 18.22 429300.0 17.67
2020-05-21 17.89 16.96 17.63 17.76 496300.0 17.22
2020-05-20 17.92 17.15 17.33 17.62 453400.0 17.09
2020-05-19 18.49 16.95 18.42 17.08 526100.0 16.56
2020-05-18 18.81 17.79 18.26 18.43 490700.0 17.87
2020-05-15 17.94 16.65 16.86 17.77 801900.0 17.23
2020-05-14 17.43 16.21 17.43 16.81 478500.0 16.3
2020-05-13 19.12 17.11 18.64 17.65 664500.0 17.12
2020-05-12 19.48 18.43 18.72 18.5 506300.0 17.94
2020-05-11 18.67 17.7 18.0 18.61 551500.0 18.05
2020-05-08 17.85 16.47 16.47 17.82 477400.0 17.28
2020-05-07 16.29 15.87 16.14 16.06 269000.0 15.58
2020-05-06 16.98 16.02 16.25 16.03 410500.0 15.55
2020-05-05 17.16 16.11 16.88 16.17 362600.0 15.68
2020-05-04 17.28 16.73 16.95 16.82 374400.0 16.31
2020-05-01 17.2 16.67 16.81 16.92 303800.0 16.41
2020-04-30 17.65 17.04 17.65 17.15 423200.0 16.63
2020-04-29 17.79 17.05 17.71 17.54 392100.0 17.01
2020-04-28 17.89 16.87 17.75 17.36 315300.0 16.84
2020-04-27 17.66 16.75 16.79 17.51 414300.0 16.98
2020-04-24 16.97 16.58 16.73 16.75 268700.0 16.24
2020-04-23 16.98 15.89 16.1 16.69 416900.0 16.19
2020-04-22 16.94 16.13 16.83 16.14 411800.0 15.65
2020-04-21 16.93 16.17 16.17 16.64 532400.0 16.14
2020-04-20 16.77 15.92 16.13 16.43 408800.0 15.93
2020-04-17 16.42 15.79 16.16 16.3 419400.0 15.81
2020-04-16 16.34 15.51 15.51 16.07 669700.0 15.58
2020-04-15 15.67 13.43 13.75 15.6 763600.0 15.13
2020-04-14 14.54 13.58 14.49 14.01 702500.0 13.59
2020-04-13 14.49 13.54 13.63 14.23 439200.0 13.8
2020-04-09 13.73 12.77 12.77 13.68 573700.0 13.27
2020-04-08 14.45 12.52 14.32 12.66 1101200.0 12.28
2020-04-07 14.75 13.67 14.2 14.15 835300.0 13.72
2020-04-06 14.45 13.05 14.21 14.1 606300.0 13.67
2020-04-03 14.62 13.04 14.2 13.95 704000.0 13.53
2020-04-02 14.64 13.74 13.84 14.39 471000.0 13.96
2020-04-01 14.63 13.53 14.09 13.85 537000.0 13.43
2020-03-31 14.75 13.39 13.39 14.32 836000.0 13.89
2020-03-30 13.84 12.41 13.11 13.61 568400.0 13.2
2020-03-27 13.19 11.33 12.04 12.93 621700.0 12.54
2020-03-26 12.71 11.73 12.11 12.25 854200.0 11.88
2020-03-25 14.0 11.84 12.61 11.93 896400.0 11.57
2020-03-24 16.79 11.99 16.52 12.28 1072500.0 11.91
2020-03-23 17.15 14.64 15.12 16.24 902300.0 15.75
2020-03-20 15.65 13.51 15.05 15.03 1118300.0 14.58
2020-03-19 16.67 13.69 13.89 15.05 1103200.0 14.6
2020-03-18 14.43 11.21 11.3 13.5 968600.0 13.09
2020-03-17 11.61 10.47 10.77 11.18 626100.0 10.84
2020-03-16 10.78 9.07 9.35 10.57 553200.0 10.25
2020-03-13 10.43 9.0 9.8 10.43 801200.0 10.12
2020-03-12 11.18 9.06 10.78 9.35 631000.0 9.07
2020-03-11 12.13 11.47 11.87 11.49 473900.0 11.14
2020-03-10 12.31 11.46 11.7 12.13 474600.0 11.76
2020-03-09 11.85 11.04 11.46 11.23 416300.0 10.89
2020-03-06 12.5 11.88 12.3 12.2 365900.0 11.64
2020-03-05 12.62 11.89 12.0 12.61 609800.0 12.04
2020-03-04 12.39 11.98 12.16 12.24 235900.0 11.68
2020-03-03 12.79 11.89 12.2 11.97 235700.0 11.43
2020-03-02 12.69 12.02 12.58 12.18 346300.0 11.63
2020-02-28 12.44 11.25 11.26 12.43 391100.0 11.86
2020-02-27 12.2 10.82 11.79 11.7 479500.0 11.17
2020-02-26 12.86 12.02 12.86 12.06 280800.0 11.51
2020-02-25 13.47 12.4 13.42 12.75 306800.0 12.17
2020-02-24 14.09 13.3 14.09 13.33 249900.0 12.72
2020-02-21 15.0 14.18 14.75 14.29 279000.0 13.64
2020-02-20 14.98 13.1 13.83 14.74 517000.0 14.07
2020-02-19 13.37 13.15 13.3 13.33 175500.0 12.72
2020-02-18 13.47 13.05 13.06 13.3 169300.0 12.69