Spartannash Co Stock Price History

SPTN Stock  USD 18.45  0.01  0.05%   
Below is the normalized historical share price chart for SpartanNash Co extending back to August 02, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SpartanNash stands at 18.45, as last reported on the 30th of January, with the highest price reaching 18.66 and the lowest price hitting 18.32 during the day.
IPO Date
2nd of August 2000
200 Day MA
19.8926
50 Day MA
18.551
Beta
0.409
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in SpartanNash Stock, it is important to understand the factors that can impact its price. SpartanNash owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.081, which indicates the firm had a -0.081 % return per unit of risk over the last 3 months. SpartanNash Co exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate SpartanNash's Risk Adjusted Performance of (0.06), coefficient of variation of (1,253), and Variance of 4.92 to confirm the risk estimate we provide.
  
As of the 30th of January 2025, Liabilities And Stockholders Equity is likely to grow to about 2.8 B, while Total Stockholder Equity is likely to drop about 452.4 M. . At this time, SpartanNash's Price Book Value Ratio is very stable compared to the past year. As of the 30th of January 2025, Price Earnings To Growth Ratio is likely to grow to 0.92, while Price To Sales Ratio is likely to drop 0.08. SpartanNash Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.081

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSPTN

Estimated Market Risk

 2.32
  actual daily
20
80% of assets are more volatile

Expected Return

 -0.19
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  actual daily
0
Most of other assets perform better
Based on monthly moving average SpartanNash is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SpartanNash by adding SpartanNash to a well-diversified portfolio.
Price Book
0.7854
Enterprise Value Ebitda
7.2629
Price Sales
0.0654
Shares Float
33.2 M
Dividend Share
0.868

SpartanNash Stock Price History Chart

There are several ways to analyze SpartanNash Stock price data. The simplest method is using a basic SpartanNash candlestick price chart, which shows SpartanNash price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 6, 202422.33
Lowest PriceJanuary 10, 202517.43

SpartanNash January 30, 2025 Stock Price Synopsis

Various analyses of SpartanNash's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SpartanNash Stock. It can be used to describe the percentage change in the price of SpartanNash from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SpartanNash Stock.
SpartanNash Price Rate Of Daily Change 1.00 
SpartanNash Accumulation Distribution 2,864 
SpartanNash Price Daily Balance Of Power(0.03)
SpartanNash Price Action Indicator(0.05)

SpartanNash January 30, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in SpartanNash Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use SpartanNash intraday prices and daily technical indicators to check the level of noise trading in SpartanNash Stock and then apply it to test your longer-term investment strategies against SpartanNash.

SpartanNash Stock Price History Data

The price series of SpartanNash for the period between Fri, Nov 1, 2024 and Thu, Jan 30, 2025 has a statistical range of 4.9 with a coefficient of variation of 6.07. The price distribution for the period has arithmetic mean of 18.94. The median price for the last 90 days is 18.52. The company had dividends distributed to its stock-holders on 2024-12-09.
OpenHighLowCloseVolume
01/30/2025 18.46  18.66  18.32  18.45  157,192 
01/29/2025 18.25  18.47  18.15  18.46  207,190 
01/28/2025 18.21  18.49  18.15  18.18  222,808 
01/27/2025 18.06  18.58  18.06  18.30  223,558 
01/24/2025 17.74  18.06  17.73  17.92  197,679 
01/23/2025 17.73  17.96  17.68  17.84  239,123 
01/22/2025 18.08  18.13  17.70  17.77  237,430 
01/21/2025 18.03  18.38  18.03  18.25  203,492 
01/17/2025 18.28  18.28  17.99  18.01  190,955 
01/16/2025 18.09  18.31  17.96  18.21  223,720 
01/15/2025 18.04  18.28  17.82  18.15  239,515 
01/14/2025 17.57  17.87  17.54  17.84  240,602 
01/13/2025 17.50  17.59  17.30  17.49  239,632 
01/10/2025 18.00  18.11  17.43  17.43  338,270 
01/08/2025 17.97  18.18  17.71  18.05  354,486 
01/07/2025 18.00  18.18  17.80  18.02  467,339 
01/06/2025 18.17  18.20  17.93  18.01  321,085 
01/03/2025 18.18  18.37  17.95  18.18  213,843 
01/02/2025 18.45  18.65  18.11  18.21  201,126 
12/31/2024 18.03  18.60  17.98  18.32  292,078 
12/30/2024 18.23  18.42  17.96  18.03  249,137 
12/27/2024 18.25  18.67  18.17  18.21  226,492 
12/26/2024 18.52  18.58  18.20  18.44  483,877 
12/24/2024 18.35  18.61  18.18  18.52  130,157 
12/23/2024 19.33  19.37  18.31  18.35  481,844 
12/20/2024 19.28  19.63  19.25  19.40  1,188,379 
12/19/2024 19.33  19.74  19.33  19.40  284,985 
12/18/2024 19.51  19.64  19.28  19.35  303,964 
12/17/2024 19.35  19.77  19.33  19.41  315,287 
12/16/2024 19.62  19.67  19.30  19.44  292,063 
12/13/2024 19.50  19.63  19.19  19.62  206,581 
12/12/2024 19.45  19.72  19.25  19.68  215,372 
12/11/2024 19.57  19.86  19.43  19.47  300,106 
12/10/2024 19.13  19.81  18.97  19.59  329,204 
12/09/2024 18.51  19.20  18.47  19.01  257,175 
12/06/2024 19.05  19.05  18.39  18.41  194,905 
12/05/2024 18.93  19.07  18.77  18.92  180,493 
12/04/2024 18.82  19.05  18.67  18.96  190,857 
12/03/2024 18.81  18.96  18.61  18.87  269,241 
12/02/2024 18.78  18.95  18.52  18.91  352,055 
11/29/2024 18.86  18.89  18.71  18.76  114,458 
11/27/2024 18.75  19.05  18.66  18.69  250,574 
11/26/2024 18.78  18.81  18.53  18.58  214,852 
11/25/2024 18.58  19.12  18.58  18.87  334,688 
11/22/2024 18.52  18.69  18.36  18.54  182,187 
11/21/2024 17.94  18.41  17.88  18.36  206,978 
11/20/2024 17.86  17.97  17.69  17.96  155,728 
11/19/2024 17.91  18.06  17.74  18.01  164,441 
11/18/2024 17.83  18.20  17.83  18.01  228,751 
11/15/2024 18.00  18.15  17.81  17.86  319,511 
11/14/2024 18.22  18.38  17.67  17.81  336,507 
11/13/2024 18.39  18.61  18.06  18.11  323,013 
11/12/2024 18.27  18.70  18.21  18.38  318,447 
11/11/2024 18.78  18.78  18.13  18.25  378,584 
11/08/2024 19.45  19.57  18.58  18.72  418,441 
11/07/2024 21.45  21.56  19.27  19.55  731,113 
11/06/2024 22.29  22.73  22.12  22.33  373,997 
11/05/2024 21.01  21.58  21.01  21.56  173,368 
11/04/2024 20.88  21.33  20.88  21.11  178,861 
11/01/2024 21.08  21.15  20.79  21.00  153,354 
10/31/2024 20.94  21.08  20.76  20.79  181,598 

About SpartanNash Stock history

SpartanNash investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SpartanNash is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SpartanNash will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SpartanNash stock prices may prove useful in developing a viable investing in SpartanNash
Last ReportedProjected for Next Year
Common Stock Shares Outstanding40.2 M27.7 M
Net Income Applicable To Common Shares39.7 M32.7 M

SpartanNash Quarterly Net Working Capital

438.14 Million

SpartanNash Stock Technical Analysis

SpartanNash technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of SpartanNash technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SpartanNash trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Cryptocurrency Center Now

   

Cryptocurrency Center

Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
All  Next Launch Module

SpartanNash Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for SpartanNash's price direction in advance. Along with the technical and fundamental analysis of SpartanNash Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SpartanNash to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether SpartanNash offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of SpartanNash's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Spartannash Co Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Spartannash Co Stock:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in SpartanNash Co. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in estimate.
You can also try the FinTech Suite module to use AI to screen and filter profitable investment opportunities.
Is Consumer Staples Distribution & Retail space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of SpartanNash. If investors know SpartanNash will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about SpartanNash listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Dividend Share
0.868
Earnings Share
1.33
Revenue Per Share
281.208
Quarterly Revenue Growth
(0.01)
Return On Assets
0.0362
The market value of SpartanNash is measured differently than its book value, which is the value of SpartanNash that is recorded on the company's balance sheet. Investors also form their own opinion of SpartanNash's value that differs from its market value or its book value, called intrinsic value, which is SpartanNash's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because SpartanNash's market value can be influenced by many factors that don't directly affect SpartanNash's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between SpartanNash's value and its price as these two are different measures arrived at by different means. Investors typically determine if SpartanNash is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, SpartanNash's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.