SpartanNash Company (SPTN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 20.13 | 20.38 | 19.95 | 20.35 | 20.35 | 246,000 |
| 09 may 2024 | 19.59 | 20.09 | 19.59 | 20.06 | 20.06 | 221,100 |
| 08 may 2024 | 19.55 | 19.67 | 19.49 | 19.61 | 19.61 | 158,400 |
| 07 may 2024 | 19.58 | 19.80 | 19.55 | 19.59 | 19.59 | 154,700 |
| 06 may 2024 | 19.62 | 19.84 | 19.55 | 19.57 | 19.57 | 180,800 |
| 03 may 2024 | 19.55 | 19.65 | 19.41 | 19.64 | 19.64 | 158,700 |
| 02 may 2024 | 19.32 | 19.66 | 19.27 | 19.53 | 19.53 | 179,200 |
| 01 may 2024 | 19.19 | 19.49 | 19.05 | 19.32 | 19.32 | 192,600 |
| 30 abr 2024 | 19.30 | 19.34 | 19.04 | 19.09 | 19.09 | 431,900 |
| 29 abr 2024 | 19.28 | 19.48 | 19.26 | 19.39 | 19.39 | 219,300 |
| 26 abr 2024 | 19.23 | 19.42 | 19.23 | 19.31 | 19.31 | 191,100 |
| 25 abr 2024 | 19.38 | 19.53 | 19.21 | 19.30 | 19.30 | 249,600 |
| 24 abr 2024 | 19.41 | 19.59 | 19.31 | 19.38 | 19.38 | 225,900 |
| 23 abr 2024 | 19.45 | 19.68 | 19.38 | 19.52 | 19.52 | 255,900 |
| 22 abr 2024 | 19.70 | 19.86 | 19.41 | 19.43 | 19.43 | 246,400 |
| 19 abr 2024 | 19.24 | 19.84 | 19.24 | 19.67 | 19.67 | 288,800 |
| 18 abr 2024 | 19.10 | 19.32 | 19.04 | 19.22 | 19.22 | 237,700 |
| 17 abr 2024 | 18.99 | 19.36 | 18.99 | 19.05 | 19.05 | 306,300 |
| 16 abr 2024 | 19.05 | 19.19 | 18.88 | 18.88 | 18.88 | 247,000 |
| 15 abr 2024 | 18.73 | 19.12 | 18.73 | 19.08 | 19.08 | 284,800 |
| 12 abr 2024 | 18.91 | 18.91 | 18.61 | 18.73 | 18.73 | 187,100 |
| 11 abr 2024 | 18.93 | 19.07 | 18.81 | 18.91 | 18.91 | 177,500 |
| 10 abr 2024 | 19.01 | 19.05 | 18.57 | 18.88 | 18.88 | 240,700 |
| 09 abr 2024 | 18.93 | 19.19 | 18.93 | 19.13 | 19.13 | 152,400 |
| 08 abr 2024 | 18.94 | 19.17 | 18.94 | 18.98 | 18.98 | 162,000 |
| 05 abr 2024 | 19.25 | 19.31 | 18.80 | 18.91 | 18.91 | 232,200 |
| 04 abr 2024 | 19.56 | 19.59 | 19.23 | 19.31 | 19.31 | 243,700 |
| 03 abr 2024 | 19.56 | 19.57 | 19.25 | 19.55 | 19.55 | 218,100 |
| 02 abr 2024 | 19.80 | 19.80 | 19.35 | 19.58 | 19.58 | 291,800 |
| 01 abr 2024 | 20.16 | 20.25 | 19.80 | 19.85 | 19.85 | 188,200 |
| 28 mar 2024 | 20.00 | 20.30 | 20.00 | 20.21 | 20.21 | 217,700 |
| 27 mar 2024 | 19.93 | 20.11 | 19.90 | 20.02 | 20.02 | 205,000 |
| 26 mar 2024 | 20.07 | 20.24 | 19.82 | 19.82 | 19.82 | 254,200 |
| 25 mar 2024 | 20.00 | 20.16 | 19.90 | 20.16 | 20.16 | 117,700 |
| 22 mar 2024 | 20.37 | 20.39 | 19.99 | 20.02 | 20.02 | 121,800 |
| 21 mar 2024 | 20.26 | 20.45 | 20.11 | 20.28 | 20.28 | 497,900 |
| 20 mar 2024 | 19.88 | 20.23 | 19.80 | 20.20 | 20.20 | 235,500 |
| 19 mar 2024 | 19.73 | 19.92 | 19.70 | 19.88 | 19.88 | 220,400 |
| 18 mar 2024 | 19.86 | 20.13 | 19.75 | 19.83 | 19.83 | 383,500 |
| 15 mar 2024 | 19.57 | 20.16 | 19.57 | 19.98 | 19.98 | 637,300 |
| 14 mar 2024 | 19.70 | 20.20 | 19.54 | 19.62 | 19.62 | 279,300 |
| 13 mar 2024 | 19.77 | 19.93 | 19.68 | 19.85 | 19.85 | 176,000 |
| 13 mar 2024 | 0.218 Dividendo | |||||
| 12 mar 2024 | 20.23 | 20.25 | 19.97 | 20.02 | 19.80 | 284,500 |
| 11 mar 2024 | 20.52 | 20.66 | 20.22 | 20.33 | 20.11 | 157,400 |
| 08 mar 2024 | 20.50 | 20.61 | 20.25 | 20.57 | 20.35 | 327,500 |
| 07 mar 2024 | 20.17 | 20.44 | 20.00 | 20.32 | 20.10 | 244,300 |
| 06 mar 2024 | 20.38 | 20.42 | 19.80 | 19.97 | 19.75 | 516,900 |
| 05 mar 2024 | 20.59 | 20.86 | 20.38 | 20.41 | 20.19 | 226,700 |
| 04 mar 2024 | 20.65 | 21.01 | 20.63 | 20.66 | 20.44 | 228,000 |
| 01 mar 2024 | 21.05 | 21.07 | 20.72 | 20.77 | 20.54 | 217,700 |
| 29 feb 2024 | 21.06 | 21.09 | 20.73 | 21.07 | 20.84 | 261,800 |
| 28 feb 2024 | 20.94 | 21.07 | 20.78 | 20.91 | 20.68 | 236,800 |
| 27 feb 2024 | 20.65 | 20.93 | 20.50 | 20.82 | 20.59 | 444,700 |
| 26 feb 2024 | 20.95 | 20.95 | 20.47 | 20.60 | 20.38 | 311,700 |
| 23 feb 2024 | 20.81 | 21.14 | 20.43 | 20.93 | 20.70 | 197,300 |
| 22 feb 2024 | 21.12 | 21.12 | 20.30 | 20.76 | 20.53 | 430,600 |
| 21 feb 2024 | 22.10 | 22.10 | 21.22 | 21.32 | 21.09 | 284,000 |
| 20 feb 2024 | 21.06 | 22.55 | 20.71 | 22.10 | 21.86 | 901,100 |
| 16 feb 2024 | 20.73 | 21.40 | 20.59 | 20.71 | 20.48 | 562,900 |
| 15 feb 2024 | 20.88 | 20.88 | 19.04 | 20.61 | 20.39 | 719,300 |
| 14 feb 2024 | 22.18 | 22.34 | 22.07 | 22.32 | 22.08 | 216,200 |
| 13 feb 2024 | 22.35 | 22.43 | 21.92 | 22.09 | 21.85 | 221,100 |
| 12 feb 2024 | 22.06 | 22.73 | 22.06 | 22.56 | 22.31 | 158,400 |
| 09 feb 2024 | 22.32 | 22.33 | 22.03 | 22.14 | 21.90 | 173,500 |
| 08 feb 2024 | 21.73 | 22.30 | 21.56 | 22.27 | 22.03 | 172,600 |
| 07 feb 2024 | 22.09 | 22.09 | 21.70 | 21.76 | 21.52 | 131,100 |
| 06 feb 2024 | 21.89 | 22.17 | 21.84 | 22.08 | 21.84 | 125,200 |
| 05 feb 2024 | 22.35 | 22.35 | 21.87 | 21.95 | 21.71 | 170,600 |
| 02 feb 2024 | 22.66 | 22.75 | 22.36 | 22.55 | 22.30 | 177,400 |
| 01 feb 2024 | 22.51 | 22.83 | 22.23 | 22.83 | 22.58 | 161,200 |
| 31 ene 2024 | 22.86 | 22.97 | 22.43 | 22.43 | 22.19 | 213,200 |
| 30 ene 2024 | 22.22 | 22.80 | 22.10 | 22.78 | 22.53 | 147,200 |
| 29 ene 2024 | 22.75 | 22.75 | 22.10 | 22.31 | 22.07 | 125,400 |
| 26 ene 2024 | 22.92 | 22.97 | 22.69 | 22.80 | 22.55 | 97,800 |
| 25 ene 2024 | 22.76 | 22.84 | 22.45 | 22.79 | 22.54 | 150,300 |
| 24 ene 2024 | 22.69 | 22.78 | 22.51 | 22.62 | 22.37 | 206,800 |
| 23 ene 2024 | 22.79 | 22.89 | 22.53 | 22.58 | 22.33 | 135,400 |
| 22 ene 2024 | 22.29 | 22.70 | 22.26 | 22.64 | 22.39 | 166,000 |
| 19 ene 2024 | 22.65 | 22.65 | 22.07 | 22.25 | 22.01 | 146,800 |
| 18 ene 2024 | 22.36 | 22.55 | 22.18 | 22.53 | 22.28 | 260,100 |
| 17 ene 2024 | 22.20 | 22.64 | 22.20 | 22.42 | 22.18 | 316,000 |
| 16 ene 2024 | 22.68 | 22.92 | 22.18 | 22.30 | 22.06 | 319,500 |
| 12 ene 2024 | 23.04 | 23.07 | 22.61 | 22.75 | 22.50 | 174,700 |
| 11 ene 2024 | 22.68 | 22.83 | 22.50 | 22.83 | 22.58 | 185,500 |
| 10 ene 2024 | 22.77 | 22.90 | 22.57 | 22.77 | 22.52 | 135,300 |
| 09 ene 2024 | 23.02 | 23.02 | 22.65 | 22.86 | 22.61 | 135,200 |
| 08 ene 2024 | 23.17 | 23.23 | 22.98 | 23.19 | 22.94 | 148,900 |
| 05 ene 2024 | 23.47 | 23.66 | 23.15 | 23.30 | 23.05 | 194,700 |
| 04 ene 2024 | 23.98 | 24.12 | 23.50 | 23.52 | 23.26 | 140,700 |
| 03 ene 2024 | 24.11 | 24.51 | 23.70 | 23.82 | 23.56 | 301,300 |
| 02 ene 2024 | 22.95 | 24.09 | 22.85 | 24.05 | 23.79 | 303,200 |
| 29 dic 2023 | 23.17 | 23.23 | 22.87 | 22.95 | 22.70 | 153,800 |
| 28 dic 2023 | 22.97 | 23.26 | 22.97 | 23.15 | 22.90 | 126,000 |
| 27 dic 2023 | 23.39 | 23.39 | 23.07 | 23.17 | 22.92 | 116,000 |
| 26 dic 2023 | 23.01 | 23.33 | 22.90 | 23.30 | 23.05 | 151,400 |
| 22 dic 2023 | 23.25 | 23.53 | 23.03 | 23.04 | 22.79 | 122,600 |
| 21 dic 2023 | 23.21 | 23.33 | 22.84 | 23.08 | 22.83 | 139,800 |
| 20 dic 2023 | 23.19 | 23.61 | 22.97 | 23.16 | 22.91 | 223,500 |
| 19 dic 2023 | 23.27 | 23.41 | 22.93 | 23.22 | 22.97 | 335,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.