NasdaqGS - Delayed Quote • USD
SpartanNash Company (SPTN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19.24 | 19.84 | 19.24 | 19.67 | 19.67 | 288,800 |
Apr 18, 2024 | 19.10 | 19.32 | 19.04 | 19.22 | 19.22 | 237,700 |
Apr 17, 2024 | 18.99 | 19.36 | 18.99 | 19.05 | 19.05 | 306,300 |
Apr 16, 2024 | 19.05 | 19.19 | 18.88 | 18.88 | 18.88 | 247,000 |
Apr 15, 2024 | 18.73 | 19.12 | 18.73 | 19.08 | 19.08 | 284,800 |
Apr 12, 2024 | 18.91 | 18.91 | 18.61 | 18.73 | 18.73 | 187,100 |
Apr 11, 2024 | 18.93 | 19.07 | 18.81 | 18.91 | 18.91 | 177,500 |
Apr 10, 2024 | 19.01 | 19.05 | 18.57 | 18.88 | 18.88 | 240,700 |
Apr 9, 2024 | 18.93 | 19.19 | 18.93 | 19.13 | 19.13 | 152,400 |
Apr 8, 2024 | 18.94 | 19.17 | 18.94 | 18.98 | 18.98 | 162,000 |
Apr 5, 2024 | 19.25 | 19.31 | 18.80 | 18.91 | 18.91 | 232,200 |
Apr 4, 2024 | 19.56 | 19.59 | 19.23 | 19.31 | 19.31 | 243,700 |
Apr 3, 2024 | 19.56 | 19.57 | 19.25 | 19.55 | 19.55 | 218,100 |
Apr 2, 2024 | 19.80 | 19.80 | 19.35 | 19.58 | 19.58 | 291,800 |
Apr 1, 2024 | 20.16 | 20.25 | 19.80 | 19.85 | 19.85 | 188,200 |
Mar 28, 2024 | 20.00 | 20.30 | 20.00 | 20.21 | 20.21 | 217,700 |
Mar 27, 2024 | 19.93 | 20.11 | 19.90 | 20.02 | 20.02 | 205,000 |
Mar 26, 2024 | 20.07 | 20.24 | 19.82 | 19.82 | 19.82 | 254,200 |
Mar 25, 2024 | 20.00 | 20.16 | 19.90 | 20.16 | 20.16 | 117,700 |
Mar 22, 2024 | 20.37 | 20.39 | 19.99 | 20.02 | 20.02 | 121,800 |
Mar 21, 2024 | 20.26 | 20.45 | 20.11 | 20.28 | 20.28 | 497,900 |
Mar 20, 2024 | 19.88 | 20.23 | 19.80 | 20.20 | 20.20 | 235,500 |
Mar 19, 2024 | 19.73 | 19.92 | 19.70 | 19.88 | 19.88 | 220,400 |
Mar 18, 2024 | 19.86 | 20.13 | 19.75 | 19.83 | 19.83 | 383,500 |
Mar 15, 2024 | 19.57 | 20.16 | 19.57 | 19.98 | 19.98 | 637,300 |
Mar 14, 2024 | 19.70 | 20.20 | 19.54 | 19.62 | 19.62 | 279,300 |
Mar 13, 2024 | 0.22 Dividend | |||||
Mar 13, 2024 | 19.77 | 19.93 | 19.68 | 19.85 | 19.85 | 176,000 |
Mar 12, 2024 | 20.23 | 20.25 | 19.97 | 20.02 | 19.80 | 284,500 |
Mar 11, 2024 | 20.52 | 20.66 | 20.22 | 20.33 | 20.11 | 157,400 |
Mar 8, 2024 | 20.50 | 20.61 | 20.25 | 20.57 | 20.35 | 327,500 |
Mar 7, 2024 | 20.17 | 20.44 | 20.00 | 20.32 | 20.10 | 244,300 |
Mar 6, 2024 | 20.38 | 20.42 | 19.80 | 19.97 | 19.75 | 516,900 |
Mar 5, 2024 | 20.59 | 20.86 | 20.38 | 20.41 | 20.19 | 226,700 |
Mar 4, 2024 | 20.65 | 21.01 | 20.63 | 20.66 | 20.44 | 228,000 |
Mar 1, 2024 | 21.05 | 21.07 | 20.72 | 20.77 | 20.54 | 217,700 |
Feb 29, 2024 | 21.06 | 21.09 | 20.73 | 21.07 | 20.84 | 261,800 |
Feb 28, 2024 | 20.94 | 21.07 | 20.78 | 20.91 | 20.68 | 236,800 |
Feb 27, 2024 | 20.65 | 20.93 | 20.50 | 20.82 | 20.59 | 444,700 |
Feb 26, 2024 | 20.95 | 20.95 | 20.47 | 20.60 | 20.38 | 311,700 |
Feb 23, 2024 | 20.81 | 21.14 | 20.43 | 20.93 | 20.70 | 197,300 |
Feb 22, 2024 | 21.12 | 21.12 | 20.30 | 20.76 | 20.53 | 430,600 |
Feb 21, 2024 | 22.10 | 22.10 | 21.22 | 21.32 | 21.09 | 284,000 |
Feb 20, 2024 | 21.06 | 22.55 | 20.71 | 22.10 | 21.86 | 901,100 |
Feb 16, 2024 | 20.73 | 21.40 | 20.59 | 20.71 | 20.48 | 562,900 |
Feb 15, 2024 | 20.88 | 20.88 | 19.04 | 20.61 | 20.39 | 719,300 |
Feb 14, 2024 | 22.18 | 22.34 | 22.07 | 22.32 | 22.08 | 216,200 |
Feb 13, 2024 | 22.35 | 22.43 | 21.92 | 22.09 | 21.85 | 221,100 |
Feb 12, 2024 | 22.06 | 22.73 | 22.06 | 22.56 | 22.31 | 158,400 |
Feb 9, 2024 | 22.32 | 22.33 | 22.03 | 22.14 | 21.90 | 173,500 |
Feb 8, 2024 | 21.73 | 22.30 | 21.56 | 22.27 | 22.03 | 172,600 |
Feb 7, 2024 | 22.09 | 22.09 | 21.70 | 21.76 | 21.52 | 131,100 |
Feb 6, 2024 | 21.89 | 22.17 | 21.84 | 22.08 | 21.84 | 125,200 |
Feb 5, 2024 | 22.35 | 22.35 | 21.87 | 21.95 | 21.71 | 170,600 |
Feb 2, 2024 | 22.66 | 22.75 | 22.36 | 22.55 | 22.30 | 177,400 |
Feb 1, 2024 | 22.51 | 22.83 | 22.23 | 22.83 | 22.58 | 161,200 |
Jan 31, 2024 | 22.86 | 22.97 | 22.43 | 22.43 | 22.19 | 213,200 |
Jan 30, 2024 | 22.22 | 22.80 | 22.10 | 22.78 | 22.53 | 147,200 |
Jan 29, 2024 | 22.75 | 22.75 | 22.10 | 22.31 | 22.07 | 125,400 |
Jan 26, 2024 | 22.92 | 22.97 | 22.69 | 22.80 | 22.55 | 97,800 |
Jan 25, 2024 | 22.76 | 22.84 | 22.45 | 22.79 | 22.54 | 150,300 |
Jan 24, 2024 | 22.69 | 22.78 | 22.51 | 22.62 | 22.37 | 206,800 |
Jan 23, 2024 | 22.79 | 22.89 | 22.53 | 22.58 | 22.33 | 135,400 |
Jan 22, 2024 | 22.29 | 22.70 | 22.26 | 22.64 | 22.39 | 166,000 |
Jan 19, 2024 | 22.65 | 22.65 | 22.07 | 22.25 | 22.01 | 146,800 |
Jan 18, 2024 | 22.36 | 22.55 | 22.18 | 22.53 | 22.28 | 260,100 |
Jan 17, 2024 | 22.20 | 22.64 | 22.20 | 22.42 | 22.18 | 316,000 |
Jan 16, 2024 | 22.68 | 22.92 | 22.18 | 22.30 | 22.06 | 319,500 |
Jan 12, 2024 | 23.04 | 23.07 | 22.61 | 22.75 | 22.50 | 174,700 |
Jan 11, 2024 | 22.68 | 22.83 | 22.50 | 22.83 | 22.58 | 185,500 |
Jan 10, 2024 | 22.77 | 22.90 | 22.57 | 22.77 | 22.52 | 135,300 |
Jan 9, 2024 | 23.02 | 23.02 | 22.65 | 22.86 | 22.61 | 135,200 |
Jan 8, 2024 | 23.17 | 23.23 | 22.98 | 23.19 | 22.94 | 148,900 |
Jan 5, 2024 | 23.47 | 23.66 | 23.15 | 23.30 | 23.05 | 194,700 |
Jan 4, 2024 | 23.98 | 24.12 | 23.50 | 23.52 | 23.26 | 140,700 |
Jan 3, 2024 | 24.11 | 24.51 | 23.70 | 23.82 | 23.56 | 301,300 |
Jan 2, 2024 | 22.95 | 24.09 | 22.85 | 24.05 | 23.79 | 303,200 |
Dec 29, 2023 | 23.17 | 23.23 | 22.87 | 22.95 | 22.70 | 153,800 |
Dec 28, 2023 | 22.97 | 23.26 | 22.97 | 23.15 | 22.90 | 126,000 |
Dec 27, 2023 | 23.39 | 23.39 | 23.07 | 23.17 | 22.92 | 116,000 |
Dec 26, 2023 | 23.01 | 23.33 | 22.90 | 23.30 | 23.05 | 151,400 |
Dec 22, 2023 | 23.25 | 23.53 | 23.03 | 23.04 | 22.79 | 122,600 |
Dec 21, 2023 | 23.21 | 23.33 | 22.84 | 23.08 | 22.83 | 139,800 |
Dec 20, 2023 | 23.19 | 23.61 | 22.97 | 23.16 | 22.91 | 223,500 |
Dec 19, 2023 | 23.27 | 23.41 | 22.93 | 23.22 | 22.97 | 335,400 |
Dec 18, 2023 | 23.17 | 23.41 | 23.03 | 23.12 | 22.87 | 501,900 |
Dec 15, 2023 | 23.54 | 23.62 | 23.10 | 23.11 | 22.86 | 606,200 |
Dec 14, 2023 | 23.61 | 23.86 | 23.18 | 23.31 | 23.06 | 226,900 |
Dec 13, 2023 | 22.63 | 23.48 | 22.59 | 23.48 | 23.22 | 257,900 |
Dec 12, 2023 | 22.90 | 22.93 | 22.64 | 22.70 | 22.45 | 337,900 |
Dec 11, 2023 | 22.84 | 23.02 | 22.67 | 22.97 | 22.72 | 221,200 |
Dec 8, 2023 | 23.31 | 23.46 | 22.93 | 22.94 | 22.69 | 144,200 |
Dec 7, 2023 | 0.22 Dividend | |||||
Dec 7, 2023 | 22.92 | 23.24 | 22.76 | 23.22 | 22.97 | 158,600 |
Dec 6, 2023 | 23.23 | 23.56 | 22.90 | 23.03 | 22.57 | 173,300 |
Dec 5, 2023 | 22.75 | 23.34 | 22.75 | 23.23 | 22.76 | 179,900 |
Dec 4, 2023 | 22.60 | 23.02 | 22.60 | 22.82 | 22.36 | 182,400 |
Dec 1, 2023 | 22.28 | 22.60 | 22.14 | 22.56 | 22.11 | 203,800 |
Nov 30, 2023 | 21.91 | 22.27 | 21.70 | 22.17 | 21.72 | 902,600 |
Nov 29, 2023 | 22.03 | 22.23 | 21.89 | 22.07 | 21.63 | 187,800 |
Nov 28, 2023 | 22.12 | 22.22 | 21.96 | 22.03 | 21.59 | 536,700 |
Nov 27, 2023 | 22.31 | 22.47 | 22.15 | 22.18 | 21.73 | 349,800 |
Nov 24, 2023 | 22.36 | 22.69 | 22.36 | 22.40 | 21.95 | 99,700 |
Nov 22, 2023 | 22.08 | 22.50 | 22.08 | 22.37 | 21.92 | 145,500 |
Nov 21, 2023 | 22.09 | 22.28 | 21.94 | 22.07 | 21.63 | 169,300 |
Nov 20, 2023 | 21.93 | 22.12 | 21.61 | 22.04 | 21.60 | 195,900 |
Nov 17, 2023 | 21.76 | 21.88 | 21.29 | 21.86 | 21.42 | 303,700 |
Nov 16, 2023 | 22.00 | 22.00 | 21.43 | 21.50 | 21.07 | 170,500 |
Nov 15, 2023 | 21.68 | 22.05 | 21.64 | 22.00 | 21.56 | 247,000 |
Nov 14, 2023 | 21.76 | 21.91 | 21.44 | 21.72 | 21.28 | 180,900 |
Nov 13, 2023 | 21.86 | 21.86 | 21.46 | 21.50 | 21.07 | 150,000 |
Nov 10, 2023 | 21.74 | 22.09 | 21.57 | 21.91 | 21.47 | 263,400 |
Nov 9, 2023 | 21.01 | 21.68 | 20.96 | 21.63 | 21.19 | 424,200 |
Nov 8, 2023 | 22.44 | 22.65 | 20.51 | 21.01 | 20.59 | 408,300 |
Nov 7, 2023 | 23.43 | 23.55 | 23.28 | 23.36 | 22.89 | 412,700 |
Nov 6, 2023 | 23.42 | 23.60 | 23.36 | 23.55 | 23.08 | 699,100 |
Nov 3, 2023 | 23.14 | 23.73 | 22.89 | 23.48 | 23.01 | 258,600 |
Nov 2, 2023 | 22.72 | 22.97 | 22.58 | 22.92 | 22.46 | 199,400 |
Nov 1, 2023 | 22.58 | 22.71 | 22.24 | 22.60 | 22.15 | 163,300 |
Oct 31, 2023 | 22.59 | 22.81 | 22.41 | 22.49 | 22.04 | 108,800 |
Oct 30, 2023 | 22.69 | 23.15 | 22.59 | 22.66 | 22.20 | 236,600 |
Oct 27, 2023 | 23.04 | 23.12 | 22.50 | 22.61 | 22.16 | 161,700 |
Oct 26, 2023 | 22.78 | 23.15 | 22.71 | 22.95 | 22.49 | 186,500 |
Oct 25, 2023 | 22.32 | 22.81 | 22.15 | 22.75 | 22.29 | 174,300 |
Oct 24, 2023 | 22.61 | 22.73 | 22.26 | 22.28 | 21.83 | 219,700 |
Oct 23, 2023 | 22.89 | 23.02 | 22.50 | 22.51 | 22.06 | 165,600 |
Oct 20, 2023 | 23.03 | 23.49 | 22.93 | 23.00 | 22.54 | 215,900 |
Oct 19, 2023 | 23.16 | 23.42 | 22.86 | 22.96 | 22.50 | 355,900 |
Oct 18, 2023 | 23.03 | 23.40 | 22.89 | 23.27 | 22.80 | 190,100 |
Oct 17, 2023 | 23.00 | 23.32 | 22.86 | 23.03 | 22.57 | 266,100 |
Oct 16, 2023 | 23.04 | 23.21 | 22.92 | 22.98 | 22.52 | 210,600 |
Oct 13, 2023 | 22.76 | 22.99 | 22.76 | 22.88 | 22.42 | 150,100 |
Oct 12, 2023 | 23.08 | 23.08 | 22.52 | 22.77 | 22.31 | 156,200 |
Oct 11, 2023 | 23.50 | 23.50 | 22.96 | 23.05 | 22.59 | 158,500 |
Oct 10, 2023 | 23.09 | 23.67 | 23.09 | 23.50 | 23.03 | 301,400 |
Oct 9, 2023 | 22.95 | 23.31 | 22.76 | 22.95 | 22.49 | 173,300 |
Oct 6, 2023 | 23.42 | 23.49 | 22.95 | 22.96 | 22.50 | 229,100 |
Oct 5, 2023 | 23.12 | 23.68 | 23.12 | 23.41 | 22.94 | 263,600 |
Oct 4, 2023 | 22.84 | 23.46 | 22.84 | 23.22 | 22.75 | 219,200 |
Oct 3, 2023 | 22.50 | 23.23 | 22.46 | 22.94 | 22.48 | 284,400 |
Oct 2, 2023 | 21.96 | 22.54 | 21.79 | 22.54 | 22.09 | 303,900 |
Sep 29, 2023 | 22.06 | 22.25 | 21.92 | 22.00 | 21.56 | 204,700 |
Sep 28, 2023 | 21.83 | 22.58 | 21.83 | 22.04 | 21.60 | 255,700 |
Sep 27, 2023 | 21.26 | 21.89 | 21.26 | 21.79 | 21.35 | 250,600 |
Sep 26, 2023 | 22.05 | 22.08 | 21.04 | 21.04 | 20.62 | 294,100 |
Sep 25, 2023 | 22.02 | 22.33 | 22.02 | 22.20 | 21.75 | 134,800 |
Sep 22, 2023 | 22.12 | 22.38 | 22.12 | 22.13 | 21.68 | 172,800 |
Sep 21, 2023 | 21.34 | 22.21 | 21.28 | 22.11 | 21.67 | 221,500 |
Sep 20, 2023 | 21.14 | 21.44 | 21.14 | 21.33 | 20.90 | 385,400 |
Sep 19, 2023 | 21.29 | 21.37 | 21.03 | 21.05 | 20.63 | 169,600 |
Sep 18, 2023 | 21.30 | 21.48 | 21.00 | 21.29 | 20.86 | 157,600 |
Sep 15, 2023 | 21.47 | 21.54 | 21.10 | 21.25 | 20.82 | 1,006,200 |
Sep 14, 2023 | 0.22 Dividend | |||||
Sep 14, 2023 | 21.08 | 21.41 | 21.00 | 21.40 | 20.97 | 216,400 |
Sep 13, 2023 | 21.27 | 21.48 | 21.01 | 21.09 | 20.45 | 194,700 |
Sep 12, 2023 | 21.26 | 21.47 | 21.16 | 21.22 | 20.58 | 170,700 |
Sep 11, 2023 | 21.31 | 21.49 | 21.00 | 21.18 | 20.54 | 387,500 |
Sep 8, 2023 | 20.88 | 21.39 | 20.78 | 21.31 | 20.67 | 164,500 |
Sep 7, 2023 | 20.75 | 20.86 | 20.57 | 20.79 | 20.16 | 432,600 |
Sep 6, 2023 | 20.93 | 21.11 | 20.71 | 20.73 | 20.11 | 172,000 |
Sep 5, 2023 | 21.25 | 21.25 | 20.61 | 21.01 | 20.38 | 282,900 |
Sep 1, 2023 | 21.78 | 21.87 | 21.37 | 21.37 | 20.73 | 134,600 |
Aug 31, 2023 | 22.05 | 22.05 | 21.69 | 21.76 | 21.10 | 189,700 |
Aug 30, 2023 | 22.18 | 22.38 | 21.90 | 22.07 | 21.41 | 260,600 |
Aug 29, 2023 | 22.49 | 22.49 | 22.10 | 22.17 | 21.50 | 109,300 |
Aug 28, 2023 | 22.21 | 22.64 | 22.21 | 22.44 | 21.76 | 140,200 |
Aug 25, 2023 | 22.19 | 22.36 | 22.06 | 22.25 | 21.58 | 130,700 |
Aug 24, 2023 | 22.22 | 22.46 | 22.00 | 22.14 | 21.47 | 183,900 |
Aug 23, 2023 | 22.45 | 22.52 | 22.15 | 22.37 | 21.70 | 176,800 |
Aug 22, 2023 | 22.75 | 22.82 | 22.45 | 22.46 | 21.78 | 159,400 |
Aug 21, 2023 | 23.46 | 23.67 | 22.80 | 22.82 | 22.13 | 215,200 |
Aug 18, 2023 | 23.23 | 24.06 | 23.06 | 23.48 | 22.77 | 464,000 |
Aug 17, 2023 | 23.20 | 24.51 | 22.97 | 23.29 | 22.59 | 330,900 |
Aug 16, 2023 | 22.55 | 23.10 | 22.55 | 22.86 | 22.17 | 224,700 |
Aug 15, 2023 | 22.82 | 22.98 | 22.51 | 22.56 | 21.88 | 168,600 |
Aug 14, 2023 | 23.06 | 23.13 | 22.67 | 22.93 | 22.24 | 203,300 |
Aug 11, 2023 | 23.01 | 23.32 | 22.99 | 23.11 | 22.41 | 160,200 |
Aug 10, 2023 | 22.50 | 23.07 | 22.50 | 22.99 | 22.30 | 225,600 |
Aug 9, 2023 | 22.76 | 22.86 | 22.38 | 22.50 | 21.82 | 198,100 |
Aug 8, 2023 | 22.63 | 22.81 | 22.33 | 22.80 | 22.11 | 176,200 |
Aug 7, 2023 | 22.36 | 22.72 | 22.36 | 22.70 | 22.02 | 194,500 |
Aug 4, 2023 | 22.16 | 22.62 | 22.16 | 22.36 | 21.69 | 200,300 |
Aug 3, 2023 | 22.09 | 22.42 | 21.89 | 22.21 | 21.54 | 161,400 |
Aug 2, 2023 | 22.00 | 22.38 | 21.88 | 22.12 | 21.45 | 137,800 |
Aug 1, 2023 | 22.44 | 22.65 | 22.17 | 22.21 | 21.54 | 137,300 |
Jul 31, 2023 | 22.26 | 22.45 | 22.22 | 22.44 | 21.76 | 161,900 |
Jul 28, 2023 | 22.45 | 22.58 | 22.20 | 22.32 | 21.65 | 153,100 |
Jul 27, 2023 | 22.20 | 22.63 | 22.20 | 22.43 | 21.75 | 251,800 |
Jul 26, 2023 | 22.48 | 22.63 | 22.15 | 22.24 | 21.57 | 303,200 |
Jul 25, 2023 | 22.30 | 22.55 | 22.15 | 22.52 | 21.84 | 149,900 |
Jul 24, 2023 | 21.96 | 22.43 | 21.96 | 22.42 | 21.74 | 180,800 |
Jul 21, 2023 | 21.98 | 22.06 | 21.87 | 21.96 | 21.30 | 170,200 |
Jul 20, 2023 | 21.71 | 21.93 | 21.50 | 21.83 | 21.17 | 154,600 |
Jul 19, 2023 | 21.58 | 21.85 | 21.58 | 21.75 | 21.10 | 147,100 |
Jul 18, 2023 | 21.25 | 21.73 | 21.24 | 21.58 | 20.93 | 198,200 |
Jul 17, 2023 | 21.38 | 21.65 | 21.23 | 21.30 | 20.66 | 222,300 |
Jul 14, 2023 | 21.64 | 21.64 | 21.29 | 21.44 | 20.79 | 188,300 |
Jul 13, 2023 | 22.00 | 22.10 | 21.67 | 21.75 | 21.10 | 219,600 |
Jul 12, 2023 | 22.54 | 22.67 | 22.00 | 22.01 | 21.35 | 212,000 |
Jul 11, 2023 | 22.33 | 22.52 | 22.15 | 22.30 | 21.63 | 132,300 |
Jul 10, 2023 | 22.51 | 22.81 | 22.26 | 22.32 | 21.65 | 169,600 |
Jul 7, 2023 | 22.24 | 22.70 | 22.24 | 22.57 | 21.89 | 263,900 |
Jul 6, 2023 | 22.30 | 22.45 | 22.03 | 22.26 | 21.59 | 199,600 |
Jul 5, 2023 | 22.96 | 22.96 | 22.31 | 22.35 | 21.68 | 221,100 |
Jul 3, 2023 | 22.56 | 23.09 | 22.56 | 22.96 | 22.27 | 161,200 |
Jun 30, 2023 | 22.96 | 23.30 | 22.51 | 22.51 | 21.83 | 277,300 |
Jun 29, 2023 | 23.07 | 23.49 | 22.79 | 22.85 | 22.16 | 302,800 |
Jun 28, 2023 | 22.85 | 23.26 | 22.70 | 23.20 | 22.50 | 237,200 |
Jun 27, 2023 | 22.01 | 22.85 | 22.01 | 22.80 | 22.11 | 458,600 |
Jun 26, 2023 | 21.84 | 22.13 | 21.75 | 22.00 | 21.34 | 433,000 |
Jun 23, 2023 | 21.83 | 22.28 | 21.58 | 21.71 | 21.06 | 906,700 |
Jun 22, 2023 | 21.81 | 22.00 | 21.57 | 21.85 | 21.19 | 235,700 |
Jun 21, 2023 | 21.44 | 21.99 | 21.19 | 21.71 | 21.06 | 323,400 |
Jun 20, 2023 | 21.40 | 21.51 | 21.02 | 21.44 | 20.79 | 292,000 |
Jun 16, 2023 | 21.46 | 21.50 | 21.16 | 21.32 | 20.68 | 1,145,400 |
Jun 15, 2023 | 21.35 | 21.57 | 21.13 | 21.40 | 20.76 | 276,000 |
Jun 14, 2023 | 0.22 Dividend | |||||
Jun 14, 2023 | 21.55 | 21.61 | 21.21 | 21.27 | 20.63 | 283,900 |
Jun 13, 2023 | 21.79 | 22.01 | 21.59 | 21.66 | 20.80 | 401,400 |
Jun 12, 2023 | 22.15 | 22.23 | 21.72 | 21.84 | 20.97 | 288,000 |
Jun 9, 2023 | 22.28 | 22.45 | 22.05 | 22.18 | 21.30 | 160,500 |
Jun 8, 2023 | 22.65 | 22.65 | 22.14 | 22.28 | 21.39 | 235,200 |
Jun 7, 2023 | 22.60 | 22.75 | 22.34 | 22.65 | 21.75 | 447,500 |
Jun 6, 2023 | 22.33 | 23.28 | 22.12 | 22.92 | 22.01 | 271,000 |
Jun 5, 2023 | 22.21 | 22.41 | 21.93 | 22.38 | 21.49 | 307,400 |
Jun 2, 2023 | 21.49 | 22.45 | 21.49 | 22.45 | 21.56 | 262,500 |
Jun 1, 2023 | 23.17 | 23.33 | 20.61 | 21.34 | 20.49 | 439,800 |
May 31, 2023 | 23.39 | 23.57 | 22.81 | 22.90 | 21.99 | 290,900 |
May 30, 2023 | 23.60 | 23.63 | 23.24 | 23.39 | 22.46 | 182,300 |
May 26, 2023 | 23.45 | 23.71 | 23.23 | 23.66 | 22.72 | 326,400 |
May 25, 2023 | 23.60 | 23.80 | 23.38 | 23.50 | 22.57 | 180,900 |
May 24, 2023 | 24.03 | 24.13 | 23.73 | 23.75 | 22.81 | 173,500 |
May 23, 2023 | 23.89 | 24.30 | 23.67 | 24.06 | 23.10 | 140,400 |
May 22, 2023 | 24.00 | 24.05 | 23.56 | 23.96 | 23.01 | 162,700 |
May 19, 2023 | 23.99 | 24.31 | 23.86 | 23.97 | 23.02 | 199,700 |
May 18, 2023 | 23.58 | 23.94 | 23.55 | 23.90 | 22.95 | 153,700 |
May 17, 2023 | 23.15 | 23.68 | 23.14 | 23.64 | 22.70 | 204,900 |
May 16, 2023 | 23.16 | 23.31 | 23.00 | 23.02 | 22.11 | 185,700 |
May 15, 2023 | 23.57 | 23.57 | 22.98 | 23.22 | 22.30 | 262,900 |
May 12, 2023 | 23.46 | 23.68 | 23.31 | 23.47 | 22.54 | 145,400 |
May 11, 2023 | 23.27 | 23.52 | 23.18 | 23.47 | 22.54 | 133,900 |
May 10, 2023 | 23.82 | 23.99 | 23.24 | 23.40 | 22.47 | 232,300 |
May 9, 2023 | 23.60 | 23.80 | 23.43 | 23.62 | 22.68 | 149,900 |
May 8, 2023 | 24.00 | 24.00 | 23.64 | 23.74 | 22.80 | 141,300 |
May 5, 2023 | 23.86 | 24.14 | 23.86 | 23.99 | 23.04 | 149,900 |
May 4, 2023 | 23.76 | 23.96 | 23.38 | 23.58 | 22.64 | 194,500 |
May 3, 2023 | 24.25 | 24.42 | 23.78 | 23.79 | 22.84 | 278,600 |
May 2, 2023 | 24.52 | 24.55 | 23.69 | 24.16 | 23.20 | 182,300 |
May 1, 2023 | 24.51 | 24.75 | 24.48 | 24.56 | 23.58 | 175,200 |
Apr 28, 2023 | 24.31 | 24.56 | 24.20 | 24.52 | 23.55 | 280,600 |
Apr 27, 2023 | 24.22 | 24.41 | 24.06 | 24.29 | 23.32 | 170,100 |
Apr 26, 2023 | 24.24 | 24.60 | 24.15 | 24.23 | 23.27 | 160,000 |
Apr 25, 2023 | 24.71 | 24.80 | 24.20 | 24.24 | 23.28 | 171,500 |
Apr 24, 2023 | 24.70 | 24.97 | 24.70 | 24.88 | 23.89 | 132,500 |
Apr 21, 2023 | 24.67 | 24.80 | 24.57 | 24.73 | 23.75 | 149,300 |
Apr 20, 2023 | 24.63 | 24.73 | 24.45 | 24.63 | 23.65 | 151,000 |
Related Tickers
UNFI United Natural Foods, Inc.
9.27
-0.86%
PFGC Performance Food Group Company
68.48
+0.65%
AVO Mission Produce, Inc.
11.54
+0.52%
CHEF The Chefs' Warehouse, Inc.
32.42
+0.75%
USFD US Foods Holding Corp.
50.04
+0.18%
SYY Sysco Corporation
76.73
+1.44%
CVGW Calavo Growers, Inc.
28.41
+6.09%
ANDE The Andersons, Inc.
58.23
+3.24%
BZLFY Bunzl plc
36.99
+0.03%
MTEX Mannatech, Incorporated
8.33
+1.63%