Premium
SpartanNash Company (SPTN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7702 | -4.05368421053 | 19 | 19.005 | 17.88 | 334886 | 18.29946221 | CS |
| 4 | -3.7902 | -17.2125340599 | 22.02 | 23 | 17.88 | 261850 | 20.04061545 | CS |
| 12 | -3.2002 | -14.9332711153 | 21.43 | 23 | 17.88 | 247650 | 21.17475462 | CS |
| 26 | -2.6202 | -12.5669064748 | 20.85 | 23 | 17.74 | 253462 | 20.32387264 | CS |
| 52 | -3.7002 | -16.8727770178 | 21.93 | 24.51 | 17.74 | 250473 | 20.75435085 | CS |
| 156 | -6.3602 | -25.8649857666 | 24.59 | 37.75 | 17.74 | 283202 | 26.14512366 | CS |
| 260 | 5.5198 | 43.4287962234 | 12.71 | 37.75 | 9 | 325194 | 22.41425861 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 18.07 | 0.05 | 0.28 | 18.21 | 18.36 | 18.02 | 319511 |
| 1731627300 | 18.02 | -0.3 | -1.64 | 18.44 | 18.6 | 17.88 | 334880 |
| 1731540900 | 18.32 | -0.28 | -1.51 | 18.61 | 18.83 | 18.27 | 323011 |
| 1731454500 | 18.6 | 0.13 | 0.70 | 18.49 | 18.92 | 18.42 | 318447 |
| 1731368100 | 18.47 | -0.47 | -2.48 | 19 | 19.005 | 18.343 | 378583 |
| 1731108900 | 18.94 | -0.84 | -4.25 | 19.68 | 19.8 | 18.8 | 418387 |
| 1731022500 | 19.78 | -2.81 | -12.44 | 22.05 | 22.05 | 19.5 | 731070 |
| 1730936100 | 22.59 | 0.78 | 3.58 | 22.55 | 23 | 22.379 | 366883 |
| 1730849700 | 21.81 | 0.45 | 2.11 | 21.26 | 21.83 | 21.23 | 173368 |
| 1730763300 | 21.36 | 0.11 | 0.52 | 21.13 | 21.58 | 21.13 | 178861 |
| 1730500500 | 21.25 | 0.21 | 1.00 | 21.33 | 21.395 | 21.04 | 153354 |
| 1730414100 | 21.04 | -0.12 | -0.57 | 21.19 | 21.33 | 21.01 | 181598 |
| 1730327700 | 21.16 | -0.02 | -0.09 | 21.18 | 21.47 | 21.12 | 138481 |
| 1730241300 | 21.18 | -0.09 | -0.42 | 21.11 | 21.22 | 20.945 | 140744 |
| 1730154900 | 21.27 | 0.12 | 0.57 | 21.28 | 21.45 | 21.174 | 123233 |
| 1729895700 | 21.15 | -0.17 | -0.80 | 21.49 | 21.64 | 21.14 | 144759 |
| 1729809300 | 21.32 | -0.03 | -0.14 | 21.36 | 21.52 | 20.99 | 300453 |
| 1729722900 | 21.35 | -0.07 | -0.33 | 21.31 | 21.4 | 21.01 | 155913 |
| 1729636500 | 21.42 | -0.08 | -0.37 | 21.57 | 21.57 | 21.335 | 166517 |
| 1729550100 | 21.5 | -0.52 | -2.36 | 22.02 | 22.025 | 21.5 | 188937 |
| 1729290900 | 22.02 | -0.24 | -1.08 | 22.21 | 22.29 | 21.965 | 175747 |
| 1729204500 | 22.26 | 0.02 | 0.09 | 22.34 | 22.45 | 21.87 | 335073 |
| 1729118100 | 22.24 | 0.07 | 0.32 | 22.29 | 22.505 | 22.22 | 135898 |
| 1729031700 | 22.17 | 0.68 | 3.16 | 21.59 | 22.27 | 21.59 | 242114 |
| 1728945300 | 21.49 | 0.11 | 0.51 | 21.48 | 21.81 | 21.3 | 256364 |
| 1728686100 | 21.38 | 0.37 | 1.76 | 21.12 | 21.51 | 21.105 | 123877 |
| 1728599700 | 21.01 | -0.04 | -0.19 | 21.05 | 21.09 | 20.775 | 176896 |
| 1728513300 | 21.05 | -0.08 | -0.38 | 21.19 | 21.44 | 21.025 | 138520 |
| 1728426900 | 21.13 | 0.28 | 1.34 | 20.91 | 21.14 | 20.69 | 493376 |
| 1728340500 | 20.85 | -0.44 | -2.07 | 21.29 | 21.29 | 20.81 | 163704 |
| 1728081300 | 21.29 | 0.08 | 0.38 | 21.37 | 21.64 | 21.24 | 189554 |
| 1727994900 | 21.21 | -0.8 | -3.63 | 21.95 | 22.08 | 21.18 | 206639 |
| 1727908500 | 22.01 | -0.57 | -2.52 | 22.51 | 22.62 | 21.98 | 145122 |
| 1727822100 | 22.58 | 0.17 | 0.76 | 22.35 | 22.73 | 22.25 | 170744 |
| 1727735700 | 22.41 | 0.17 | 0.76 | 22.2 | 22.497 | 22.2 | 234575 |
| 1727476500 | 22.24 | -0.06 | -0.27 | 22.5 | 22.7 | 22.19 | 264422 |
| 1727390100 | 22.3 | 0.34 | 1.55 | 22.2 | 22.5 | 21.915 | 211567 |
| 1727303700 | 21.96 | 0.06 | 0.27 | 21.97 | 22.03 | 21.695 | 214153 |
| 1727217300 | 21.9 | 0.36 | 1.67 | 21.66 | 21.965 | 21.44 | 275964 |
| 1727130900 | 21.54 | -0.12 | -0.55 | 21.53 | 21.67 | 21.42 | 172831 |
| 1726871700 | 21.66 | -0.27 | -1.23 | 21.75 | 22.04 | 21.605 | 1158953 |
| 1726785300 | 21.93 | 0.11 | 0.50 | 21.97 | 22.04 | 21.78 | 172128 |
| 1726698900 | 21.82 | -0.12 | -0.55 | 21.82 | 22.22 | 21.74 | 250622 |
| 1726612500 | 21.94 | -0.08 | -0.36 | 22.08 | 22.13 | 21.8 | 179836 |
| 1726526100 | 22.02 | -0.01 | -0.05 | 22.03 | 22.175 | 21.915 | 244440 |
| 1726266900 | 22.03 | 0.51 | 2.37 | 21.74 | 22.04 | 21.455 | 141520 |
| 1726180500 | 21.52 | 0.46 | 2.18 | 21.1 | 21.7 | 21.04 | 134946 |
| 1726094100 | 21.06 | -0.73 | -3.35 | 21.65 | 21.65 | 20.82 | 180247 |
| 1726007700 | 21.79 | 0.05 | 0.23 | 21.74 | 21.89 | 21.65 | 264752 |
| 1725921300 | 21.74 | -0.35 | -1.58 | 22.09 | 22.14 | 21.73 | 350717 |
| 1725662100 | 22.09 | -0.03 | -0.14 | 22.14 | 22.3809 | 22 | 154125 |
| 1725575700 | 22.12 | -0.43 | -1.91 | 22.68 | 22.72 | 22.09 | 188678 |
| 1725489300 | 22.55 | 0.29 | 1.30 | 22.26 | 22.58 | 22.05 | 510019 |
| 1725402900 | 22.26 | 0.17 | 0.77 | 21.9 | 22.33 | 21.9 | 204694 |
| 1725057300 | 22.09 | 0.26 | 1.19 | 21.86 | 22.17 | 21.83 | 231251 |
| 1724970900 | 21.83 | 0.29 | 1.35 | 21.56 | 21.85 | 21.2502 | 168467 |
| 1724884500 | 21.54 | 0.13 | 0.61 | 21.41 | 21.64 | 21.315 | 145325 |
| 1724798100 | 21.41 | -0.08 | -0.37 | 21.45 | 21.47 | 21.17 | 177728 |
| 1724711700 | 21.49 | 0.3 | 1.42 | 21.43 | 21.6 | 21.31 | 188794 |
| 1724452500 | 21.19 | 0.03 | 0.14 | 21.31 | 21.55 | 21.12 | 179505 |
| 1724366100 | 21.16 | -0.3 | -1.40 | 21.55 | 21.55 | 21.14 | 128951 |
| 1724279700 | 21.46 | -0.09 | -0.42 | 21.62 | 21.68 | 21.445 | 259793 |
| 1724193300 | 21.55 | 0.25 | 1.17 | 21.31 | 21.59 | 21.14 | 217429 |
| 1724106900 | 21.3 | 0.13 | 0.61 | 21.17 | 21.4 | 21.106 | 193479 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
