SpartanNash Company (SRJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 9 |
| 18 Aug 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 17 Aug 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 16 Aug 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 15 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 12 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 11 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 10 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 09 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 08 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 05 Aug 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 04 Aug 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 03 Aug 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 02 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 01 Aug 2022 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 9 |
| 29 July 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 28 July 2022 | 30.80 | 32.00 | 30.80 | 32.00 | 32.00 | 1 |
| 27 July 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 26 July 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 25 July 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 22 July 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 21 July 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 20 July 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 19 July 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 18 July 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 15 July 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 14 July 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 13 July 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 12 July 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 11 July 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 08 July 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 07 July 2022 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1 |
| 06 July 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 05 July 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 04 July 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 01 July 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 30 June 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 29 June 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 28 June 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 27 June 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 24 June 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 23 June 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 22 June 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 21 June 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 20 June 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 17 June 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 16 June 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 15 June 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 14 June 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 14 June 2022 | 0.21 Dividend | |||||
| 13 June 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
| 10 June 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 29.99 | - |
| 09 June 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | - |
| 08 June 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
| 07 June 2022 | 31.80 | 31.80 | 31.40 | 31.40 | 31.18 | 900 |
| 06 June 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
| 03 June 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
| 02 June 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | - |
| 01 June 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 31 May 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | - |
| 30 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 27 May 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | - |
| 26 May 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | - |
| 25 May 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
| 24 May 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | - |
| 23 May 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 29.99 | - |
| 20 May 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
| 19 May 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | - |
| 18 May 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 32.57 | - |
| 17 May 2022 | 32.60 | 32.80 | 32.60 | 32.80 | 32.57 | 100 |
| 16 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | 15 |
| 13 May 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | - |
| 12 May 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
| 11 May 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
| 10 May 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
| 09 May 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 29.99 | - |
| 06 May 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | 150 |
| 05 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 04 May 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 31.98 | - |
| 03 May 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | - |
| 02 May 2022 | 32.40 | 32.40 | 32.40 | 32.40 | 32.18 | - |
| 29 Apr 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
| 28 Apr 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 32.97 | - |
| 27 Apr 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 33.17 | - |
| 26 Apr 2022 | 31.80 | 34.40 | 31.80 | 34.40 | 34.16 | 22 |
| 25 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 22 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 21 Apr 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 32.57 | - |
| 20 Apr 2022 | 32.40 | 32.40 | 32.40 | 32.40 | 32.18 | - |
| 19 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 14 Apr 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | - |
| 13 Apr 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | - |
| 12 Apr 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
| 11 Apr 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
| 08 Apr 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | - |
| 07 Apr 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.79 | 78 |
| 06 Apr 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.20 | - |
| 05 Apr 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 29.99 | - |
| 04 Apr 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
| 01 Apr 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
