SpartanNash Company ( SPTN) - Price History
Stock symbol SPTN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SPTN (SpartanNash Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $26.90 | $26.90 |
| October 2025 | $26.90 | $26.90 |
| September 2025 | $26.90 | $26.90 |
| August 2025 | $26.58 | $26.80 |
| July 2025 | $26.32 | $26.54 |
| June 2025 | $26.27 | $26.49 |
| May 2025 | $19.06 | $19.46 |
| April 2025 | $19.44 | $19.84 |
| March 2025 | $19.85 | $20.26 |
| February 2025 | $19.56 | $20.19 |
| January 2025 | $17.66 | $18.23 |
| December 2024 | $17.75 | $18.32 |
| November 2024 | $18.18 | $18.98 |
| October 2024 | $20.15 | $21.04 |
| September 2024 | $21.46 | $22.41 |
| August 2024 | $20.94 | $22.09 |
| July 2024 | $20.02 | $21.12 |
| June 2024 | $17.79 | $18.76 |
| May 2024 | $18.42 | $19.65 |
| April 2024 | $17.89 | $19.09 |
| March 2024 | $18.94 | $20.21 |
| February 2024 | $19.53 | $21.07 |
| January 2024 | $20.79 | $22.43 |
| December 2023 | $21.27 | $22.95 |
| November 2023 | $20.36 | $22.17 |
| October 2023 | $20.65 | $22.49 |
| September 2023 | $20.20 | $22 |
| August 2023 | $19.78 | $21.76 |
| July 2023 | $20.40 | $22.44 |
| June 2023 | $20.46 | $22.51 |
| May 2023 | $20.61 | $22.90 |
| April 2023 | $22.07 | $24.52 |
| March 2023 | $22.32 | $24.80 |
| February 2023 | $23.88 | $26.76 |
| January 2023 | $28.27 | $31.68 |
| December 2022 | $26.98 | $30.24 |
| November 2022 | $29.12 | $32.85 |
| October 2022 | $31.65 | $35.71 |
| September 2022 | $25.72 | $29.02 |
| August 2022 | $26.79 | $30.43 |
| July 2022 | $28.42 | $32.29 |
| June 2022 | $26.56 | $30.17 |
| May 2022 | $30.08 | $34.41 |
| April 2022 | $29.97 | $34.28 |
| March 2022 | $28.84 | $32.99 |
| February 2022 | $24.43 | $28.14 |
| January 2022 | $21.33 | $24.57 |
| December 2021 | $22.36 | $25.76 |
| November 2021 | $20.60 | $23.93 |
| October 2021 | $19.92 | $23.14 |
| September 2021 | $18.86 | $21.90 |
| August 2021 | $18.34 | $21.50 |
| July 2021 | $16.59 | $19.45 |
| June 2021 | $16.47 | $19.31 |
| May 2021 | $17.71 | $20.97 |
| April 2021 | $16.36 | $19.37 |
| March 2021 | $16.58 | $19.63 |
| February 2021 | $15.26 | $18.23 |
| January 2021 | $15.50 | $18.52 |
| December 2020 | $14.57 | $17.41 |
| November 2020 | $15.64 | $18.88 |
| October 2020 | $15.25 | $18.41 |
| September 2020 | $13.55 | $16.35 |
| August 2020 | $16.38 | $19.98 |
| July 2020 | $17.23 | $21.02 |
| June 2020 | $17.42 | $21.25 |
| May 2020 | $17.38 | $21.41 |
| April 2020 | $13.92 | $17.15 |
| March 2020 | $11.62 | $14.32 |
| February 2020 | $9.93 | $12.43 |
| January 2020 | $9.73 | $12.18 |
| December 2019 | $11.38 | $14.24 |
| November 2019 | $11.16 | $14.16 |
| October 2019 | $10.32 | $13.10 |
| September 2019 | $9.33 | $11.83 |
| August 2019 | $8.36 | $10.77 |
| July 2019 | $9.17 | $11.82 |
| June 2019 | $9.06 | $11.67 |
| May 2019 | $8.81 | $11.54 |
| April 2019 | $12.35 | $16.17 |
| March 2019 | $12.12 | $15.87 |
| February 2019 | $14.33 | $18.98 |
| January 2019 | $15.66 | $20.75 |
| December 2018 | $12.97 | $17.18 |
| November 2018 | $14.01 | $18.75 |
| October 2018 | $13.34 | $17.85 |
| September 2018 | $14.99 | $20.06 |
| August 2018 | $15.82 | $21.35 |
| July 2018 | $17.75 | $23.96 |
| June 2018 | $18.91 | $25.52 |
| May 2018 | $18.21 | $24.76 |
| April 2018 | $13.37 | $18.18 |
| March 2018 | $12.66 | $17.21 |
| February 2018 | $12.22 | $16.77 |
| January 2018 | $17.75 | $24.37 |
| December 2017 | $19.44 | $26.68 |
| November 2017 | $18.35 | $25.35 |
| October 2017 | $17.77 | $24.55 |
| September 2017 | $19.09 | $26.37 |
| August 2017 | $17.71 | $24.64 |
| July 2017 | $19.94 | $27.74 |
| June 2017 | $18.66 | $25.96 |
| May 2017 | $21.31 | $29.80 |
| April 2017 | $26.31 | $36.80 |
| March 2017 | $25.02 | $34.99 |
| February 2017 | $24.83 | $34.90 |
| January 2017 | $26.93 | $37.86 |
| December 2016 | $28.13 | $39.54 |
| November 2016 | $25.66 | $36.21 |
| October 2016 | $19.84 | $28 |
| September 2016 | $20.49 | $28.92 |
| August 2016 | $22.57 | $32.02 |
| July 2016 | $22.21 | $31.50 |
| June 2016 | $21.56 | $30.58 |
| May 2016 | $20.84 | $29.71 |
| April 2016 | $19.43 | $27.70 |
| March 2016 | $21.26 | $30.31 |
| February 2016 | $19.15 | $27.45 |
| January 2016 | $14.32 | $20.52 |
| December 2015 | $15.10 | $21.64 |
| November 2015 | $14.99 | $21.62 |
| October 2015 | $19.35 | $27.90 |
| September 2015 | $17.93 | $25.85 |
| August 2015 | $19.53 | $28.30 |
| July 2015 | $22.23 | $32.21 |
| June 2015 | $22.45 | $32.54 |
| May 2015 | $21.48 | $31.26 |
| April 2015 | $20.73 | $30.17 |
| March 2015 | $21.68 | $31.56 |
| February 2015 | $18.16 | $26.55 |
| January 2015 | $17.62 | $25.76 |
| December 2014 | $17.88 | $26.14 |
| November 2014 | $15.88 | $23.33 |
| October 2014 | $15.25 | $22.41 |
| September 2014 | $13.24 | $19.45 |
| August 2014 | $14.54 | $21.49 |
| July 2014 | $14.18 | $20.96 |
| June 2014 | $14.22 | $21.01 |
| May 2014 | $16.34 | $24.28 |
| April 2014 | $14.50 | $21.54 |
| March 2014 | $15.62 | $23.21 |
| February 2014 | $15.12 | $22.59 |
| January 2014 | $15.12 | $22.59 |
| December 2013 | $16.25 | $24.28 |
| November 2013 | $15.53 | $23.20 |
| October 2013 | $15.75 | $23.53 |
| September 2013 | $14.71 | $22.06 |
| August 2013 | $13.71 | $20.56 |
| July 2013 | $13.06 | $19.67 |
| June 2013 | $12.24 | $18.44 |
| May 2013 | $11.74 | $17.77 |
| April 2013 | $11.09 | $16.78 |
| March 2013 | $11.60 | $17.55 |
| February 2013 | $10.96 | $16.66 |
| January 2013 | $10.68 | $16.24 |
| December 2012 | $10.10 | $15.36 |
| November 2012 | $9.89 | $15.04 |
| October 2012 | $9.38 | $14.34 |
| September 2012 | $10.02 | $15.31 |
| August 2012 | $10.02 | $15.31 |
| July 2012 | $11.20 | $17.20 |
| June 2012 | $11.80 | $18.13 |
| May 2012 | $10.91 | $16.75 |
| April 2012 | $11.81 | $18.23 |
| March 2012 | $11.74 | $18.12 |
| February 2012 | $11.52 | $17.84 |
| January 2012 | $12.10 | $18.74 |
| December 2011 | $11.94 | $18.50 |
| November 2011 | $11.64 | $18.03 |
| October 2011 | $11.01 | $17.12 |
| September 2011 | $9.96 | $15.48 |
| August 2011 | $10.38 | $16.14 |
| July 2011 | $11.31 | $17.66 |
| June 2011 | $12.51 | $19.53 |
| May 2011 | $11.95 | $18.65 |
| April 2011 | $9.96 | $15.61 |
| March 2011 | $9.44 | $14.79 |
| February 2011 | $9.62 | $15.07 |
| January 2011 | $9.22 | $14.49 |
| December 2010 | $10.78 | $16.95 |
| November 2010 | $10.41 | $16.36 |
| October 2010 | $9.48 | $14.95 |
| September 2010 | $9.20 | $14.50 |
| August 2010 | $8.29 | $13.07 |
| July 2010 | $9.07 | $14.36 |
| June 2010 | $8.67 | $13.72 |
| May 2010 | $9.63 | $15.24 |
| April 2010 | $9.50 | $15.09 |
| March 2010 | $9.08 | $14.42 |
| February 2010 | $8.83 | $14.02 |
| January 2010 | $8.50 | $13.54 |
| December 2009 | $8.97 | $14.29 |
| November 2009 | $8.68 | $13.83 |
| October 2009 | $8.85 | $14.16 |
| September 2009 | $8.83 | $14.13 |
| August 2009 | $8.30 | $13.27 |
| July 2009 | $8.03 | $12.89 |
| June 2009 | $7.73 | $12.41 |
| May 2009 | $7.73 | $12.41 |
| April 2009 | $10.09 | $16.27 |
| March 2009 | $9.56 | $15.41 |
| February 2009 | $9.49 | $15.30 |
| January 2009 | $11.49 | $18.58 |
| December 2008 | $14.38 | $23.25 |
| November 2008 | $14.67 | $23.72 |
| October 2008 | $16.65 | $26.99 |
| September 2008 | $15.35 | $24.88 |
| August 2008 | $14.03 | $22.74 |
| July 2008 | $14.65 | $23.79 |
| June 2008 | $14.16 | $23 |
| May 2008 | $14.76 | $23.98 |
| April 2008 | $12.83 | $20.88 |
| March 2008 | $12.81 | $20.85 |
| February 2008 | $12.95 | $21.08 |
| January 2008 | $10.78 | $17.58 |
| December 2007 | $14.01 | $22.85 |
| November 2007 | $13.79 | $22.50 |
| October 2007 | $13.60 | $22.23 |
| September 2007 | $13.78 | $22.53 |
| August 2007 | $15.56 | $25.44 |
| July 2007 | $17.87 | $29.27 |
| June 2007 | $20.09 | $32.91 |
| May 2007 | $16.11 | $26.40 |
| April 2007 | $15.69 | $25.76 |
| March 2007 | $16.33 | $26.80 |
| February 2007 | $14.37 | $23.59 |
| January 2007 | $14.39 | $23.66 |
| December 2006 | $12.73 | $20.93 |
| November 2006 | $12.79 | $21.03 |
| October 2006 | $12.54 | $20.68 |
| September 2006 | $10.25 | $16.90 |
| August 2006 | $10.94 | $18.03 |
| July 2006 | $9.07 | $15 |
| June 2006 | $8.85 | $14.63 |
| May 2006 | $8.01 | $13.25 |
| April 2006 | $8.32 | $13.81 |
| March 2006 | $7.68 | $12.75 |
| February 2006 | $7.10 | $11.79 |
| January 2006 | $7.12 | $11.87 |
| December 2005 | $6.25 | $10.42 |
| November 2005 | $6.01 | $10.01 |
| October 2005 | $5.94 | $9.89 |
| September 2005 | $6.18 | $10.30 |
| August 2005 | $6.14 | $10.24 |
| July 2005 | $7.32 | $12.20 |
| June 2005 | $8.80 | $14.67 |
| May 2005 | $7.74 | $12.90 |
| April 2005 | $6.86 | $11.43 |
| March 2005 | $6.38 | $10.64 |
| February 2005 | $6.08 | $10.13 |
| January 2005 | $4.84 | $8.06 |
| December 2004 | $3.98 | $6.64 |
| November 2004 | $3.11 | $5.18 |
| October 2004 | $2.92 | $4.86 |
| September 2004 | $2.41 | $4.02 |
| August 2004 | $2.45 | $4.09 |
| July 2004 | $2.43 | $4.05 |
| June 2004 | $2.04 | $3.40 |
| May 2004 | $2.60 | $4.34 |
| April 2004 | $2.42 | $4.04 |
| March 2004 | $2.70 | $4.50 |
| February 2004 | $3.11 | $5.18 |
| January 2004 | $3.25 | $5.41 |
| December 2003 | $3 | $5 |
| November 2003 | $2.94 | $4.90 |
| October 2003 | $2.42 | $4.04 |
| September 2003 | $1.75 | $2.91 |
| August 2003 | $1.69 | $2.82 |
| July 2003 | $2.26 | $3.76 |
| June 2003 | $1.61 | $2.69 |
| May 2003 | $1.57 | $2.62 |
| April 2003 | $1.43 | $2.39 |
| March 2003 | $1.40 | $2.34 |
| February 2003 | $1.35 | $2.25 |
| January 2003 | $1.76 | $2.93 |
| December 2002 | $0.91 | $1.51 |
| November 2002 | $1.26 | $2.10 |
| October 2002 | $1.53 | $2.55 |
| September 2002 | $1.68 | $2.80 |
| August 2002 | $1.97 | $3.29 |
| July 2002 | $2.19 | $3.65 |
| June 2002 | $1.84 | $3.07 |
| May 2002 | $3.33 | $5.55 |
| April 2002 | $4.79 | $7.98 |
| March 2002 | $4.51 | $7.52 |
| February 2002 | $3.77 | $6.28 |
| January 2002 | $4.94 | $8.24 |
| December 2001 | $7.18 | $11.96 |
| November 2001 | $7.76 | $12.93 |
| October 2001 | $7.76 | $12.93 |
| September 2001 | $7.32 | $12.20 |
| August 2001 | $7.04 | $11.73 |
| July 2001 | $7.26 | $12.09 |
| June 2001 | $9.64 | $16.06 |
| May 2001 | $7.99 | $13.32 |
| April 2001 | $5.72 | $9.54 |
| March 2001 | $5.85 | $9.75 |
| February 2001 | $5.66 | $9.44 |
| January 2001 | $5.59 | $9.31 |
| December 2000 | $3.60 | $6 |
| November 2000 | $3.56 | $5.94 |
| October 2000 | $4.20 | $7 |
| September 2000 | $4.39 | $7.31 |
| August 2000 | $4.43 | $7.38 |
SPTN
Price: $26.90
52 week price:
Dividend Yield: 3.26%
5-year range yield:
Forward Dividend Yield: 3.27%
Payout Ratio: 65.41%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: -0.47 USD
P/E Ratio: -57.23
Exchange: NMS
Sector: Consumer Defensive
Industry: Food Distribution
Country: United States
Volume: 114147
Ebitda: -173.8 millionMarket Capitalization: 910.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 3.07%
DGR5: 2.96%
DGR10: 6.88%