SpartanNash Company - Price History
Monthly price history for SPTN (SpartanNash Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19.85 | $19.85 |
| March 2024 | $20.21 | $20.21 |
| February 2024 | $20.84 | $21.07 |
| January 2024 | $22.19 | $22.43 |
| December 2023 | $22.70 | $22.95 |
| November 2023 | $21.72 | $22.17 |
| October 2023 | $22.04 | $22.49 |
| September 2023 | $21.56 | $22 |
| August 2023 | $21.10 | $21.76 |
| July 2023 | $21.76 | $22.44 |
| June 2023 | $21.83 | $22.51 |
| May 2023 | $21.99 | $22.90 |
| April 2023 | $23.55 | $24.52 |
| March 2023 | $23.82 | $24.80 |
| February 2023 | $25.48 | $26.76 |
| January 2023 | $30.16 | $31.68 |
| December 2022 | $28.79 | $30.24 |
| November 2022 | $31.07 | $32.85 |
| October 2022 | $33.78 | $35.71 |
| September 2022 | $27.45 | $29.02 |
| August 2022 | $28.58 | $30.43 |
| July 2022 | $30.33 | $32.29 |
| June 2022 | $28.34 | $30.17 |
| May 2022 | $32.10 | $34.41 |
| April 2022 | $31.98 | $34.28 |
| March 2022 | $30.78 | $32.99 |
| February 2022 | $26.07 | $28.14 |
| January 2022 | $22.76 | $24.57 |
| December 2021 | $23.86 | $25.76 |
| November 2021 | $21.99 | $23.93 |
| October 2021 | $21.26 | $23.14 |
| September 2021 | $20.12 | $21.90 |
| August 2021 | $19.56 | $21.50 |
| July 2021 | $17.70 | $19.45 |
| June 2021 | $17.57 | $19.31 |
| May 2021 | $18.90 | $20.97 |
| April 2021 | $17.46 | $19.37 |
| March 2021 | $17.69 | $19.63 |
| February 2021 | $16.28 | $18.23 |
| January 2021 | $16.54 | $18.52 |
| December 2020 | $15.55 | $17.41 |
| November 2020 | $16.69 | $18.88 |
| October 2020 | $16.28 | $18.41 |
| September 2020 | $14.46 | $16.35 |
| August 2020 | $17.48 | $19.98 |
| July 2020 | $18.39 | $21.02 |
| June 2020 | $18.59 | $21.25 |
| May 2020 | $18.55 | $21.41 |
| April 2020 | $14.86 | $17.15 |
| March 2020 | $12.40 | $14.32 |
| February 2020 | $10.60 | $12.43 |
| January 2020 | $10.38 | $12.18 |
| December 2019 | $12.14 | $14.24 |
| November 2019 | $11.91 | $14.16 |
| October 2019 | $11.02 | $13.10 |
| September 2019 | $9.95 | $11.83 |
| August 2019 | $8.92 | $10.77 |
| July 2019 | $9.79 | $11.82 |
| June 2019 | $9.66 | $11.67 |
| May 2019 | $9.40 | $11.54 |
| April 2019 | $13.17 | $16.17 |
| March 2019 | $12.93 | $15.87 |
| February 2019 | $15.29 | $18.98 |
| January 2019 | $16.71 | $20.75 |
| December 2018 | $13.84 | $17.18 |
| November 2018 | $14.95 | $18.75 |
| October 2018 | $14.24 | $17.85 |
| September 2018 | $16 | $20.06 |
| August 2018 | $16.88 | $21.35 |
| July 2018 | $18.94 | $23.96 |
| June 2018 | $20.17 | $25.52 |
| May 2018 | $19.43 | $24.76 |
| April 2018 | $14.27 | $18.18 |
| March 2018 | $13.51 | $17.21 |
| February 2018 | $13.04 | $16.77 |
| January 2018 | $18.94 | $24.37 |
| December 2017 | $20.74 | $26.68 |
| November 2017 | $19.58 | $25.35 |
| October 2017 | $18.96 | $24.55 |
| September 2017 | $20.37 | $26.37 |
| August 2017 | $18.90 | $24.64 |
| July 2017 | $21.28 | $27.74 |
| June 2017 | $19.91 | $25.96 |
| May 2017 | $22.74 | $29.80 |
| April 2017 | $28.08 | $36.80 |
| March 2017 | $26.70 | $34.99 |
| February 2017 | $26.49 | $34.90 |
| January 2017 | $28.74 | $37.86 |
| December 2016 | $30.01 | $39.54 |
| November 2016 | $27.38 | $36.21 |
| October 2016 | $21.17 | $28 |
| September 2016 | $21.86 | $28.92 |
| August 2016 | $24.09 | $32.02 |
| July 2016 | $23.70 | $31.50 |
| June 2016 | $23 | $30.58 |
| May 2016 | $22.23 | $29.71 |
| April 2016 | $20.73 | $27.70 |
| March 2016 | $22.68 | $30.31 |
| February 2016 | $20.44 | $27.45 |
| January 2016 | $15.28 | $20.52 |
| December 2015 | $16.11 | $21.64 |
| November 2015 | $16 | $21.62 |
| October 2015 | $20.64 | $27.90 |
| September 2015 | $19.13 | $25.85 |
| August 2015 | $20.84 | $28.30 |
| July 2015 | $23.72 | $32.21 |
| June 2015 | $23.96 | $32.54 |
| May 2015 | $22.92 | $31.26 |
| April 2015 | $22.12 | $30.17 |
| March 2015 | $23.14 | $31.56 |
| February 2015 | $19.37 | $26.55 |
| January 2015 | $18.80 | $25.76 |
| December 2014 | $19.07 | $26.14 |
| November 2014 | $16.94 | $23.33 |
| October 2014 | $16.27 | $22.41 |
| September 2014 | $14.12 | $19.45 |
| August 2014 | $15.52 | $21.49 |
| July 2014 | $15.14 | $20.96 |
| June 2014 | $15.17 | $21.01 |
| May 2014 | $17.44 | $24.28 |
| April 2014 | $15.47 | $21.54 |
| March 2014 | $16.67 | $23.21 |
| February 2014 | $16.14 | $22.59 |
| January 2014 | $16.14 | $22.59 |
| December 2013 | $17.34 | $24.28 |
| November 2013 | $16.57 | $23.20 |
| October 2013 | $16.81 | $23.53 |
| September 2013 | $15.70 | $22.06 |
| August 2013 | $14.63 | $20.56 |
| July 2013 | $13.94 | $19.67 |
| June 2013 | $13.07 | $18.44 |
| May 2013 | $12.53 | $17.77 |
| April 2013 | $11.83 | $16.78 |
| March 2013 | $12.38 | $17.55 |
| February 2013 | $11.69 | $16.66 |
| January 2013 | $11.40 | $16.24 |
| December 2012 | $10.78 | $15.36 |
| November 2012 | $10.56 | $15.04 |
| October 2012 | $10.01 | $14.34 |
| September 2012 | $10.69 | $15.31 |
| August 2012 | $10.69 | $15.31 |
| July 2012 | $11.95 | $17.20 |
| June 2012 | $12.60 | $18.13 |
| May 2012 | $11.64 | $16.75 |
| April 2012 | $12.60 | $18.23 |
| March 2012 | $12.53 | $18.12 |
| February 2012 | $12.29 | $17.84 |
| January 2012 | $12.91 | $18.74 |
| December 2011 | $12.74 | $18.50 |
| November 2011 | $12.42 | $18.03 |
| October 2011 | $11.75 | $17.12 |
| September 2011 | $10.62 | $15.48 |
| August 2011 | $11.08 | $16.14 |
| July 2011 | $12.07 | $17.66 |
| June 2011 | $13.35 | $19.53 |
| May 2011 | $12.75 | $18.65 |
| April 2011 | $10.63 | $15.61 |
| March 2011 | $10.07 | $14.79 |
| February 2011 | $10.26 | $15.07 |
| January 2011 | $9.84 | $14.49 |
| December 2010 | $11.50 | $16.95 |
| November 2010 | $11.10 | $16.36 |
| October 2010 | $10.12 | $14.95 |
| September 2010 | $9.81 | $14.50 |
| August 2010 | $8.84 | $13.07 |
| July 2010 | $9.68 | $14.36 |
| June 2010 | $9.25 | $13.72 |
| May 2010 | $10.27 | $15.24 |
| April 2010 | $10.14 | $15.09 |
| March 2010 | $9.69 | $14.42 |
| February 2010 | $9.42 | $14.02 |
| January 2010 | $9.06 | $13.54 |
| December 2009 | $9.57 | $14.29 |
| November 2009 | $9.26 | $13.83 |
| October 2009 | $9.45 | $14.16 |
| September 2009 | $9.43 | $14.13 |
| August 2009 | $8.85 | $13.27 |
| July 2009 | $8.57 | $12.89 |
| June 2009 | $8.25 | $12.41 |
| May 2009 | $8.25 | $12.41 |
| April 2009 | $10.77 | $16.27 |
| March 2009 | $10.20 | $15.41 |
| February 2009 | $10.13 | $15.30 |
| January 2009 | $12.26 | $18.58 |
| December 2008 | $15.34 | $23.25 |
| November 2008 | $15.65 | $23.72 |
| October 2008 | $17.77 | $26.99 |
| September 2008 | $16.38 | $24.88 |
| August 2008 | $14.97 | $22.74 |
| July 2008 | $15.63 | $23.79 |
| June 2008 | $15.11 | $23 |
| May 2008 | $15.75 | $23.98 |
| April 2008 | $13.69 | $20.88 |
| March 2008 | $13.67 | $20.85 |
| February 2008 | $13.82 | $21.08 |
| January 2008 | $11.50 | $17.58 |
| December 2007 | $14.94 | $22.85 |
| November 2007 | $14.72 | $22.50 |
| October 2007 | $14.51 | $22.23 |
| September 2007 | $14.70 | $22.53 |
| August 2007 | $16.60 | $25.44 |
| July 2007 | $19.06 | $29.27 |
| June 2007 | $21.43 | $32.91 |
| May 2007 | $17.20 | $26.40 |
| April 2007 | $16.74 | $25.76 |
| March 2007 | $17.42 | $26.80 |
| February 2007 | $15.34 | $23.59 |
| January 2007 | $15.35 | $23.66 |
| December 2006 | $13.58 | $20.93 |
| November 2006 | $13.64 | $21.03 |
| October 2006 | $13.38 | $20.68 |
| September 2006 | $10.94 | $16.90 |
| August 2006 | $11.67 | $18.03 |
| July 2006 | $9.68 | $15 |
| June 2006 | $9.44 | $14.63 |
| May 2006 | $8.55 | $13.25 |
| April 2006 | $8.88 | $13.81 |
| March 2006 | $8.20 | $12.75 |
| February 2006 | $7.58 | $11.79 |
| January 2006 | $7.60 | $11.87 |
| December 2005 | $6.67 | $10.42 |
| November 2005 | $6.41 | $10.01 |
| October 2005 | $6.33 | $9.89 |
| September 2005 | $6.60 | $10.30 |
| August 2005 | $6.56 | $10.24 |
| July 2005 | $7.81 | $12.20 |
| June 2005 | $9.39 | $14.67 |
| May 2005 | $8.26 | $12.90 |
| April 2005 | $7.32 | $11.43 |
| March 2005 | $6.81 | $10.64 |
| February 2005 | $6.49 | $10.13 |
| January 2005 | $5.16 | $8.06 |
| December 2004 | $4.25 | $6.64 |
| November 2004 | $3.32 | $5.18 |
| October 2004 | $3.11 | $4.86 |
| September 2004 | $2.57 | $4.02 |
| August 2004 | $2.62 | $4.09 |
| July 2004 | $2.59 | $4.05 |
| June 2004 | $2.18 | $3.40 |
| May 2004 | $2.78 | $4.34 |
| April 2004 | $2.59 | $4.04 |
| March 2004 | $2.88 | $4.50 |
| February 2004 | $3.32 | $5.18 |
| January 2004 | $3.46 | $5.41 |
| December 2003 | $3.20 | $5 |
| November 2003 | $3.14 | $4.90 |
| October 2003 | $2.59 | $4.04 |
| September 2003 | $1.86 | $2.91 |
| August 2003 | $1.81 | $2.82 |
| July 2003 | $2.41 | $3.76 |
| June 2003 | $1.72 | $2.69 |
| May 2003 | $1.68 | $2.62 |
| April 2003 | $1.53 | $2.39 |
| March 2003 | $1.50 | $2.34 |
| February 2003 | $1.44 | $2.25 |
| January 2003 | $1.88 | $2.93 |
| December 2002 | $0.97 | $1.51 |
| November 2002 | $1.34 | $2.10 |
| October 2002 | $1.63 | $2.55 |
| September 2002 | $1.79 | $2.80 |
| August 2002 | $2.11 | $3.29 |
| July 2002 | $2.34 | $3.65 |
| June 2002 | $1.97 | $3.07 |
| May 2002 | $3.55 | $5.55 |
| April 2002 | $5.11 | $7.98 |
| March 2002 | $4.82 | $7.52 |
| February 2002 | $4.02 | $6.28 |
| January 2002 | $5.28 | $8.24 |
| December 2001 | $7.66 | $11.96 |
| November 2001 | $8.28 | $12.93 |
| October 2001 | $8.28 | $12.93 |
| September 2001 | $7.81 | $12.20 |
| August 2001 | $7.51 | $11.73 |
| July 2001 | $7.74 | $12.09 |
| June 2001 | $10.28 | $16.06 |
| May 2001 | $8.53 | $13.32 |
| April 2001 | $6.11 | $9.54 |
| March 2001 | $6.24 | $9.75 |
| February 2001 | $6.04 | $9.44 |
| January 2001 | $5.96 | $9.31 |
| December 2000 | $3.84 | $6 |
| November 2000 | $3.80 | $5.94 |
| October 2000 | $4.48 | $7 |
| September 2000 | $4.68 | $7.31 |
| August 2000 | $4.72 | $7.38 |
SPTN
List: Contenders
Price: $19.59
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.48%
Payout Ratio: 71.31%
Payout Ratio Range:
Dividend Per Share: 0.87 USD
Earnings Per Share: 1.50 USD
P/E Ratio: 18.48
Exchange: NMS
Sector: Consumer Defensive
Industry: Food Distribution
Volume: 114147
Ebitda: -173.8 millionMarket Capitalization: 651.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 3.61%
DGR5: 3.48%
DGR10: 7.40%