Spartannash Co Stock Price History

SPTN Stock  USD 18.98  0.07  0.37%   
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 18.98, as last reported on the 1st of December, with the highest price reaching 19.11 and the lowest price hitting 18.93 during the day.
IPO Date
2nd of August 2000
200 Day MA
20.2032
50 Day MA
20.6606
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 -0.0958, which indicates the firm had a -0.0958% return per unit of risk over the last 3 months. SpartanNash Co exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate SpartanNash's Risk Adjusted Performance of (0.05), coefficient of variation of (1,425), and Variance of 4.68 to confirm the risk estimate we provide.
  
As of the 1st of December 2024, Total Stockholder Equity is likely to drop to about 452.4 M. In addition to that, Common Stock Total Equity is likely to drop to about 283.6 M. At this time, SpartanNash's Price Earnings To Growth Ratio is very stable compared to the past year. As of the 1st of December 2024, Price To Operating Cash Flows Ratio is likely to grow to 8.63, 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 = -0.0958

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

Estimated Market Risk

 2.18
  actual daily
19
81% of assets are more volatile

Expected Return

 -0.21
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  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
0.82
Enterprise Value Ebitda
7.3919
Price Sales
0.0672
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, 202422.59
Lowest PriceNovember 14, 202418.02

SpartanNash December 1, 2024 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 Price Daily Balance Of Power 0.39 

SpartanNash December 1, 2024 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 Mon, Sep 2, 2024 and Sun, Dec 1, 2024 has a statistical range of 4.57 with a coefficient of variation of 6.59. The price distribution for the period has arithmetic mean of 20.9. The median price for the last 90 days is 21.36. The company had dividends distributed to its stock-holders on 2024-12-09.
OpenHighLowCloseVolume
12/01/2024
 19.08  19.11  18.93  18.98 
11/29/2024 19.08  19.11  18.93  18.98  114,458 
11/27/2024 18.97  19.28  18.88  18.91  250,574 
11/26/2024 19.00  19.03  18.75  18.80  214,852 
11/25/2024 18.80  19.35  18.80  19.09  334,688 
11/22/2024 18.74  18.91  18.58  18.76  182,187 
11/21/2024 18.15  18.63  18.09  18.58  206,978 
11/20/2024 18.07  18.18  17.90  18.17  155,728 
11/19/2024 18.12  18.28  17.95  18.22  164,441 
11/18/2024 18.04  18.42  18.04  18.22  228,751 
11/15/2024 18.21  18.36  18.02  18.07  319,511 
11/14/2024 18.44  18.60  17.88  18.02  334,880 
11/13/2024 18.61  18.83  18.27  18.32  323,011 
11/12/2024 18.49  18.92  18.42  18.60  318,447 
11/11/2024 19.00  19.01  18.34  18.47  378,583 
11/08/2024 19.68  19.80  18.80  18.94  418,441 
11/07/2024 21.70  21.81  19.50  19.78  731,070 
11/06/2024 22.55  23.00  22.38  22.59  373,997 
11/05/2024 21.26  21.83  21.26  21.81  173,368 
11/04/2024 21.13  21.58  21.13  21.36  178,861 
11/01/2024 21.33  21.40  21.04  21.25  153,354 
10/31/2024 21.19  21.33  21.01  21.04  181,598 
10/30/2024 21.18  21.47  21.12  21.16  138,481 
10/29/2024 21.11  21.22  20.95  21.18  140,744 
10/28/2024 21.28  21.45  21.17  21.27  123,233 
10/25/2024 21.49  21.64  21.14  21.15  144,759 
10/24/2024 21.36  21.38  20.99  21.32  300,453 
10/23/2024 21.31  21.40  21.01  21.35  155,913 
10/22/2024 21.57  21.57  21.34  21.42  166,517 
10/21/2024 22.02  22.03  21.50  21.50  188,937 
10/18/2024 22.21  22.29  21.97  22.02  175,747 
10/17/2024 22.34  22.34  21.87  22.26  335,073 
10/16/2024 22.29  22.51  22.22  22.24  135,898 
10/15/2024 21.59  22.27  21.59  22.17  242,114 
10/14/2024 21.48  21.81  21.30  21.49  256,255 
10/11/2024 21.12  21.51  21.11  21.38  123,877 
10/10/2024 21.05  21.09  20.78  21.01  176,896 
10/09/2024 21.19  21.44  21.03  21.05  138,520 
10/08/2024 20.91  21.14  20.69  21.13  493,376 
10/07/2024 21.29  21.29  20.81  20.85  163,704 
10/04/2024 21.37  21.64  21.24  21.29  189,554 
10/03/2024 21.95  22.08  21.18  21.21  206,639 
10/02/2024 22.51  22.62  21.98  22.01  145,122 
10/01/2024 22.35  22.73  22.25  22.58  170,744 
09/30/2024 22.20  22.50  22.20  22.41  234,575 
09/27/2024 22.50  22.70  22.19  22.24  264,422 
09/26/2024 22.20  22.50  21.92  22.30  211,567 
09/25/2024 21.97  22.03  21.70  21.96  214,153 
09/24/2024 21.66  21.97  21.44  21.90  275,964 
09/23/2024 21.53  21.67  21.42  21.54  172,831 
09/20/2024 21.40  21.82  21.39  21.44  1,158,953 
09/19/2024 21.75  21.82  21.56  21.71  172,128 
09/18/2024 21.60  22.00  21.52  21.60  250,622 
09/17/2024 21.86  21.91  21.58  21.72  179,846 
09/16/2024 21.81  21.95  21.69  21.80  244,440 
09/13/2024 21.52  21.82  21.24  21.81  141,531 
09/12/2024 20.89  21.48  20.86  21.30  134,946 
09/11/2024 21.43  21.43  20.61  20.85  180,247 
09/10/2024 21.52  21.67  21.43  21.57  264,752 
09/09/2024 21.80  21.92  21.51  21.52  350,717 
09/06/2024 21.92  22.16  21.78  21.87  154,125 

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 Outstanding35 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 Portfolio Center Now

   

Portfolio Center

All portfolio management and optimization tools to improve performance of your portfolios
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 Idea Analyzer module to analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas.
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.