Skip to main content
logo
Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
79.67
-0.48 (-0.60%)
At close: Dec 31, 2025, 4:00 PM EST
79.25
-0.42 (-0.53%)
After-hours: Dec 31, 2025, 7:46 PM EST

Sprouts Farmers Market Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202579.7381.2079.4579.6779.67-0.60%1,354,615
Dec 30, 202580.6881.2379.9080.1580.15-0.66%1,354,503
Dec 29, 202579.7280.9079.1780.6880.681.36%1,978,645
Dec 26, 202579.6380.2779.0279.6079.60-0.10%1,046,320
Dec 24, 202578.3380.2177.4079.6879.682.00%887,824
Dec 23, 202580.2580.4577.3378.1278.12-2.65%2,410,545
Dec 22, 202581.4881.6779.3980.2580.25-1.69%2,730,707
Dec 19, 202580.5081.9880.2481.6381.631.85%3,424,903
Dec 18, 202580.8881.5379.7880.1580.15-0.99%2,783,219
Dec 17, 202579.4181.8279.1180.9580.952.17%1,942,524
Dec 16, 202580.5281.0979.0579.2379.23-1.44%1,989,710
Dec 15, 202579.9881.1479.6280.3980.391.07%1,828,975
Dec 12, 202580.4681.0779.2479.5479.54-0.48%1,437,728
Dec 11, 202580.0281.2279.6879.9279.92-0.72%1,774,187
Dec 10, 202583.1383.5378.7280.5080.50-3.29%3,900,074
Dec 9, 202583.9884.4582.7983.2483.24-0.31%1,361,893
Dec 8, 202585.5585.7783.0383.5083.50-2.38%2,397,962
Dec 5, 202585.0487.3584.3785.5485.540.34%1,694,971
Dec 4, 202584.9885.8984.1085.2585.250.18%1,652,312
Dec 3, 202584.7985.4984.5085.1085.100.34%1,514,168
Dec 2, 202586.1186.1183.7584.8184.81-1.22%2,047,169
Dec 1, 202583.8086.6983.1185.8685.862.45%2,327,768
Nov 28, 202583.6584.8283.3883.8183.810.62%957,262
Nov 26, 202581.5384.4280.9983.2983.292.84%2,069,825
Nov 25, 202579.5781.6779.5080.9980.991.89%2,074,084
Nov 24, 202581.0081.7678.4579.4979.49-2.86%3,660,078
Nov 21, 202580.4082.7580.1181.8381.832.08%2,557,979
Nov 20, 202582.4082.8780.0080.1680.16-2.02%2,169,594
Nov 19, 202581.4482.5879.4081.8181.810.83%1,998,173
Nov 18, 202582.2182.3279.8781.1481.14-1.74%2,036,439
Nov 17, 202582.0782.9281.3682.5882.580.97%1,837,048
Nov 14, 202582.0082.8180.2881.7981.790.12%1,769,467
Nov 13, 202582.3682.4080.9781.6981.69-0.52%2,749,028
Nov 12, 202578.3782.5378.0082.1282.125.26%2,511,982
Nov 11, 202579.1579.2577.8778.0278.02-1.23%2,100,176
Nov 10, 202578.8079.6378.0778.9978.990.24%2,912,983
Nov 7, 202575.9379.3275.9378.8078.801.23%3,724,950
Nov 6, 202579.1579.1576.8777.8477.84-2.39%2,810,888
Nov 5, 202583.1283.3279.1679.7579.75-4.71%3,602,515
Nov 4, 202584.7786.2481.9383.6983.69-0.16%4,145,736
Nov 3, 202578.8584.0376.8883.8283.826.16%5,397,874
Oct 31, 202577.3480.9776.8878.9678.962.21%6,761,646
Oct 30, 202581.4982.2075.7577.2577.25-26.11%12,054,114
Oct 29, 2025105.40106.04103.35104.55104.55-2.11%3,938,776
Oct 28, 2025105.89107.31104.29106.80106.80-1,962,711
Oct 27, 2025106.17107.00104.22106.80106.800.52%2,485,050
Oct 24, 2025109.24109.24105.47106.25106.25-1.88%1,846,368
Oct 23, 2025108.01109.61107.59108.28108.280.17%1,962,329
Oct 22, 2025109.42110.00107.26108.10108.10-1.76%1,862,571
Oct 21, 2025110.93111.83109.14110.04110.04-0.39%1,973,271