Italia markets closed

SpartanNash Company (SPTN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,14+0,08 (+0,40%)
In data: 12:13PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202420,1320,2219,9520,1420,1457.753
09 mag 202419,5920,0919,5920,0620,06221.100
08 mag 202419,5519,6719,4919,6119,61158.400
07 mag 202419,5819,8019,5519,5919,59154.700
06 mag 202419,6219,8419,5519,5719,57180.800
03 mag 202419,5519,6519,4119,6419,64158.700
02 mag 202419,3219,6619,2719,5319,53179.200
01 mag 202419,1919,4919,0519,3219,32192.600
30 apr 202419,3019,3419,0419,0919,09431.900
29 apr 202419,2819,4819,2619,3919,39219.300
26 apr 202419,2319,4219,2319,3119,31191.100
25 apr 202419,3819,5319,2119,3019,30249.600
24 apr 202419,4119,5919,3119,3819,38225.900
23 apr 202419,4519,6819,3819,5219,52255.900
22 apr 202419,7019,8619,4119,4319,43246.400
19 apr 202419,2419,8419,2419,6719,67288.800
18 apr 202419,1019,3219,0419,2219,22237.700
17 apr 202418,9919,3618,9919,0519,05306.300
16 apr 202419,0519,1918,8818,8818,88247.000
15 apr 202418,7319,1218,7319,0819,08284.800
12 apr 202418,9118,9118,6118,7318,73187.100
11 apr 202418,9319,0718,8118,9118,91177.500
10 apr 202419,0119,0518,5718,8818,88240.700
09 apr 202418,9319,1918,9319,1319,13152.400
08 apr 202418,9419,1718,9418,9818,98162.000
05 apr 202419,2519,3118,8018,9118,91232.200
04 apr 202419,5619,5919,2319,3119,31243.700
03 apr 202419,5619,5719,2519,5519,55218.100
02 apr 202419,8019,8019,3519,5819,58291.800
01 apr 202420,1620,2519,8019,8519,85188.200
28 mar 202420,0020,3020,0020,2120,21217.700
27 mar 202419,9320,1119,9020,0220,02205.000
26 mar 202420,0720,2419,8219,8219,82254.200
25 mar 202420,0020,1619,9020,1620,16117.700
22 mar 202420,3720,3919,9920,0220,02121.800
21 mar 202420,2620,4520,1120,2820,28497.900
20 mar 202419,8820,2319,8020,2020,20235.500
19 mar 202419,7319,9219,7019,8819,88220.400
18 mar 202419,8620,1319,7519,8319,83383.500
15 mar 202419,5720,1619,5719,9819,98637.300
14 mar 202419,7020,2019,5419,6219,62279.300
13 mar 202419,7719,9319,6819,8519,85176.000
13 mar 20240.218 Dividendo
12 mar 202420,2320,2519,9720,0219,80284.500
11 mar 202420,5220,6620,2220,3320,11157.400
08 mar 202420,5020,6120,2520,5720,35327.500
07 mar 202420,1720,4420,0020,3220,10244.300
06 mar 202420,3820,4219,8019,9719,75516.900
05 mar 202420,5920,8620,3820,4120,19226.700
04 mar 202420,6521,0120,6320,6620,44228.000
01 mar 202421,0521,0720,7220,7720,54217.700
29 feb 202421,0621,0920,7321,0720,84261.800
28 feb 202420,9421,0720,7820,9120,68236.800
27 feb 202420,6520,9320,5020,8220,59444.700
26 feb 202420,9520,9520,4720,6020,38311.700
23 feb 202420,8121,1420,4320,9320,70197.300
22 feb 202421,1221,1220,3020,7620,53430.600
21 feb 202422,1022,1021,2221,3221,09284.000
20 feb 202421,0622,5520,7122,1021,86901.100
16 feb 202420,7321,4020,5920,7120,48562.900
15 feb 202420,8820,8819,0420,6120,39719.300
14 feb 202422,1822,3422,0722,3222,08216.200
13 feb 202422,3522,4321,9222,0921,85221.100
12 feb 202422,0622,7322,0622,5622,31158.400
09 feb 202422,3222,3322,0322,1421,90173.500
08 feb 202421,7322,3021,5622,2722,03172.600
07 feb 202422,0922,0921,7021,7621,52131.100
06 feb 202421,8922,1721,8422,0821,84125.200
05 feb 202422,3522,3521,8721,9521,71170.600
02 feb 202422,6622,7522,3622,5522,30177.400
01 feb 202422,5122,8322,2322,8322,58161.200
31 gen 202422,8622,9722,4322,4322,19213.200
30 gen 202422,2222,8022,1022,7822,53147.200
29 gen 202422,7522,7522,1022,3122,07125.400
26 gen 202422,9222,9722,6922,8022,5597.800
25 gen 202422,7622,8422,4522,7922,54150.300
24 gen 202422,6922,7822,5122,6222,37206.800
23 gen 202422,7922,8922,5322,5822,33135.400
22 gen 202422,2922,7022,2622,6422,39166.000
19 gen 202422,6522,6522,0722,2522,01146.800
18 gen 202422,3622,5522,1822,5322,28260.100
17 gen 202422,2022,6422,2022,4222,18316.000
16 gen 202422,6822,9222,1822,3022,06319.500
12 gen 202423,0423,0722,6122,7522,50174.700
11 gen 202422,6822,8322,5022,8322,58185.500
10 gen 202422,7722,9022,5722,7722,52135.300
09 gen 202423,0223,0222,6522,8622,61135.200
08 gen 202423,1723,2322,9823,1922,94148.900
05 gen 202423,4723,6623,1523,3023,05194.700
04 gen 202423,9824,1223,5023,5223,26140.700
03 gen 202424,1124,5123,7023,8223,56301.300
02 gen 202422,9524,0922,8524,0523,79303.200
29 dic 202323,1723,2322,8722,9522,70153.800
28 dic 202322,9723,2622,9723,1522,90126.000
27 dic 202323,3923,3923,0723,1722,92116.000
26 dic 202323,0123,3322,9023,3023,05151.400
22 dic 202323,2523,5323,0323,0422,79122.600
21 dic 202323,2123,3322,8423,0822,83139.800
20 dic 202323,1923,6122,9723,1622,91223.500
19 dic 202323,2723,4122,9323,2222,97335.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...