Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
104.55
-2.25 (-2.11%)
At close: Oct 29, 2025, 4:00 PM EDT
79.51
-25.04 (-23.95%)
After-hours: Oct 29, 2025, 7:59 PM EDT
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 105.40 | 106.04 | 103.35 | 104.55 | 104.55 | -2.11% | 3,575,525 |
| Oct 28, 2025 | 105.89 | 107.31 | 104.29 | 106.80 | 106.80 | - | 1,962,711 |
| Oct 27, 2025 | 106.17 | 107.00 | 104.22 | 106.80 | 106.80 | 0.52% | 2,485,050 |
| Oct 24, 2025 | 109.24 | 109.24 | 105.47 | 106.25 | 106.25 | -1.88% | 1,846,368 |
| Oct 23, 2025 | 108.01 | 109.61 | 107.59 | 108.28 | 108.28 | 0.17% | 1,962,329 |
| Oct 22, 2025 | 109.42 | 110.00 | 107.26 | 108.10 | 108.10 | -1.76% | 1,862,571 |
| Oct 21, 2025 | 110.93 | 111.83 | 109.14 | 110.04 | 110.04 | -0.39% | 1,973,271 |
| Oct 20, 2025 | 112.44 | 113.49 | 109.26 | 110.47 | 110.47 | -1.17% | 1,763,805 |
| Oct 17, 2025 | 112.67 | 112.72 | 110.91 | 111.78 | 111.78 | 0.21% | 1,674,838 |
| Oct 16, 2025 | 113.67 | 114.32 | 109.44 | 111.55 | 111.55 | -2.25% | 2,278,356 |
| Oct 15, 2025 | 112.25 | 114.34 | 110.17 | 114.12 | 114.12 | 2.69% | 3,498,130 |
| Oct 14, 2025 | 108.03 | 111.31 | 108.00 | 111.13 | 111.13 | 4.26% | 3,226,817 |
| Oct 13, 2025 | 104.26 | 110.11 | 104.00 | 106.59 | 106.59 | 3.75% | 3,132,059 |
| Oct 10, 2025 | 104.66 | 104.66 | 102.40 | 102.74 | 102.74 | -1.26% | 2,013,980 |
| Oct 9, 2025 | 104.80 | 105.80 | 103.27 | 104.05 | 104.05 | -0.32% | 2,591,985 |
| Oct 8, 2025 | 103.98 | 105.27 | 101.37 | 104.38 | 104.38 | 1.50% | 3,108,946 |
| Oct 7, 2025 | 101.60 | 102.98 | 98.75 | 102.84 | 102.84 | 1.06% | 3,973,171 |
| Oct 6, 2025 | 105.81 | 105.91 | 101.65 | 101.76 | 101.76 | -3.94% | 2,555,697 |
| Oct 3, 2025 | 105.13 | 106.29 | 102.40 | 105.93 | 105.93 | 0.59% | 2,873,825 |
| Oct 2, 2025 | 106.17 | 106.59 | 104.41 | 105.31 | 105.31 | -1.73% | 1,899,702 |
| Oct 1, 2025 | 108.64 | 110.38 | 107.11 | 107.16 | 107.16 | -1.51% | 2,495,671 |
| Sep 30, 2025 | 108.99 | 110.20 | 107.65 | 108.80 | 108.80 | -0.59% | 2,661,894 |
| Sep 29, 2025 | 110.44 | 111.04 | 107.89 | 109.45 | 109.45 | -0.39% | 2,693,073 |
| Sep 26, 2025 | 111.47 | 112.48 | 109.34 | 109.88 | 109.88 | -1.33% | 2,135,007 |
| Sep 25, 2025 | 115.78 | 116.47 | 111.06 | 111.36 | 111.36 | -3.78% | 2,665,522 |
| Sep 24, 2025 | 119.18 | 119.91 | 115.58 | 115.74 | 115.74 | -3.05% | 1,975,621 |
| Sep 23, 2025 | 119.88 | 119.98 | 118.21 | 119.38 | 119.38 | -0.18% | 2,321,248 |
| Sep 22, 2025 | 120.06 | 121.05 | 119.35 | 119.59 | 119.59 | -0.68% | 1,906,779 |
| Sep 19, 2025 | 121.92 | 122.34 | 119.51 | 120.41 | 120.41 | -1.91% | 3,766,620 |
| Sep 18, 2025 | 123.10 | 124.94 | 121.94 | 122.75 | 122.75 | -0.49% | 2,586,389 |
| Sep 17, 2025 | 126.00 | 126.85 | 122.89 | 123.36 | 123.36 | -1.72% | 2,240,827 |
| Sep 16, 2025 | 128.26 | 128.40 | 125.08 | 125.52 | 125.52 | -2.61% | 3,469,066 |
| Sep 15, 2025 | 135.21 | 135.76 | 128.37 | 128.88 | 128.88 | -5.22% | 2,532,673 |
| Sep 12, 2025 | 137.06 | 139.71 | 135.80 | 135.98 | 135.98 | -1.26% | 1,549,199 |
| Sep 11, 2025 | 134.86 | 139.19 | 134.64 | 137.72 | 137.72 | 2.70% | 1,899,957 |
| Sep 10, 2025 | 136.07 | 137.70 | 132.72 | 134.10 | 134.10 | -1.41% | 2,590,025 |
| Sep 9, 2025 | 139.28 | 139.51 | 135.76 | 136.02 | 136.02 | -2.40% | 1,712,062 |
| Sep 8, 2025 | 138.91 | 140.12 | 138.31 | 139.36 | 139.36 | 0.38% | 1,026,208 |
| Sep 5, 2025 | 140.15 | 141.24 | 136.62 | 138.83 | 138.83 | -0.89% | 1,358,251 |
| Sep 4, 2025 | 139.00 | 141.07 | 138.65 | 140.07 | 140.07 | 1.25% | 1,784,092 |
| Sep 3, 2025 | 137.95 | 138.61 | 136.33 | 138.34 | 138.34 | -0.22% | 1,534,997 |
| Sep 2, 2025 | 138.45 | 140.00 | 137.50 | 138.64 | 138.64 | -1.35% | 2,103,050 |
| Aug 29, 2025 | 141.47 | 141.78 | 139.43 | 140.54 | 140.54 | -0.62% | 1,439,109 |
| Aug 28, 2025 | 144.70 | 144.70 | 141.06 | 141.42 | 141.42 | -2.19% | 1,840,334 |
| Aug 27, 2025 | 144.35 | 145.58 | 144.15 | 144.59 | 144.59 | 0.21% | 1,060,447 |
| Aug 26, 2025 | 145.45 | 146.11 | 144.07 | 144.28 | 144.28 | -0.71% | 1,722,572 |
| Aug 25, 2025 | 146.35 | 147.16 | 143.94 | 145.31 | 145.31 | -0.66% | 1,229,950 |
| Aug 22, 2025 | 147.67 | 149.66 | 145.27 | 146.28 | 146.28 | -1.44% | 1,731,733 |
| Aug 21, 2025 | 150.05 | 150.20 | 146.80 | 148.41 | 148.41 | -1.75% | 1,341,735 |
| Aug 20, 2025 | 147.52 | 152.25 | 147.44 | 151.06 | 151.06 | 2.59% | 2,162,198 |