SpartanNash Company (SRJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CET
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 25 Nov 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 24 Nov 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 23 Nov 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 22 Nov 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 21 Nov 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 18 Nov 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 17 Nov 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 16 Nov 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 15 Nov 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 14 Nov 2022 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 11 Nov 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 10 Nov 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 09 Nov 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 08 Nov 2022 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 07 Nov 2022 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 04 Nov 2022 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 03 Nov 2022 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 02 Nov 2022 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 145 |
| 01 Nov 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 31 Oct 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 28 Oct 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 27 Oct 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 26 Oct 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 25 Oct 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 24 Oct 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 21 Oct 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 20 Oct 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 19 Oct 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 18 Oct 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 17 Oct 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 14 Oct 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 13 Oct 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 12 Oct 2022 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 11 Oct 2022 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 30 |
| 10 Oct 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 07 Oct 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 06 Oct 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 05 Oct 2022 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 50 |
| 04 Oct 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 03 Oct 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 30 Sept 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 29 Sept 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 28 Sept 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 27 Sept 2022 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 150 |
| 26 Sept 2022 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 138 |
| 23 Sept 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 17 |
| 22 Sept 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 21 Sept 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 20 Sept 2022 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | 17 |
| 19 Sept 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 16 Sept 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 15 Sept 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 14 Sept 2022 | 30.00 | 30.00 | 30.00 | 30.60 | 30.60 | - |
| 14 Sept 2022 | 0.21 Dividend | |||||
| 13 Sept 2022 | 30.60 | 30.60 | 30.60 | 31.00 | 30.79 | - |
| 12 Sept 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.39 | - |
| 09 Sept 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.39 | - |
| 08 Sept 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
| 07 Sept 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
| 06 Sept 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | - |
| 05 Sept 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | - |
| 02 Sept 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.60 | - |
| 01 Sept 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | - |
| 31 Aug 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
| 30 Aug 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | - |
| 29 Aug 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | - |
| 26 Aug 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 25 Aug 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
| 24 Aug 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | - |
| 23 Aug 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | - |
| 22 Aug 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 19 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
| 18 Aug 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
| 17 Aug 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 16 Aug 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | - |
| 15 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
| 12 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
| 11 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
| 10 Aug 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
| 09 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
| 08 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
| 05 Aug 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | - |
| 04 Aug 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 03 Aug 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 02 Aug 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
| 01 Aug 2022 | 31.00 | 31.80 | 31.00 | 31.80 | 31.58 | 9 |
| 29 July 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | - |
| 28 July 2022 | 30.80 | 32.00 | 30.80 | 32.00 | 31.78 | 1 |
| 27 July 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.39 | - |
| 26 July 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | - |
| 25 July 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | - |
| 22 July 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | - |
| 21 July 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
| 20 July 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
| 19 July 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
| 18 July 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | - |
| 15 July 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.39 | - |
| 14 July 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | - |
| 13 July 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | - |
| *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.
