Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
164.30
+0.87 (0.53%)
May 27, 2025, 4:00 PM - Market closed
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 163.62 | 166.01 | 162.00 | 164.30 | 164.30 | 0.53% | 1,900,039 |
| May 23, 2025 | 160.82 | 164.96 | 160.82 | 163.43 | 163.43 | 1.03% | 1,095,586 |
| May 22, 2025 | 165.00 | 166.50 | 161.65 | 161.77 | 161.77 | -1.77% | 1,549,810 |
| May 21, 2025 | 166.43 | 166.59 | 163.61 | 164.68 | 164.68 | -1.99% | 1,140,611 |
| May 20, 2025 | 168.65 | 169.45 | 166.78 | 168.02 | 168.02 | -0.54% | 829,078 |
| May 19, 2025 | 166.72 | 169.21 | 166.12 | 168.93 | 168.93 | 0.15% | 876,457 |
| May 16, 2025 | 163.16 | 168.77 | 162.97 | 168.68 | 168.68 | 4.59% | 1,540,723 |
| May 15, 2025 | 157.71 | 163.37 | 157.71 | 161.28 | 161.28 | 1.77% | 1,657,233 |
| May 14, 2025 | 158.86 | 159.62 | 156.02 | 158.48 | 158.48 | 0.01% | 1,498,035 |
| May 13, 2025 | 158.12 | 165.20 | 157.41 | 158.47 | 158.47 | 0.94% | 2,511,262 |
| May 12, 2025 | 162.62 | 163.63 | 154.60 | 156.99 | 156.99 | -2.95% | 2,128,742 |
| May 9, 2025 | 159.56 | 161.97 | 158.80 | 161.77 | 161.77 | 2.27% | 1,719,920 |
| May 8, 2025 | 168.04 | 168.29 | 157.82 | 158.18 | 158.18 | -5.67% | 2,898,369 |
| May 7, 2025 | 170.36 | 171.06 | 165.56 | 167.69 | 167.69 | -1.04% | 1,802,744 |
| May 6, 2025 | 170.18 | 171.24 | 168.50 | 169.45 | 169.45 | -1.89% | 1,423,286 |
| May 5, 2025 | 171.96 | 173.25 | 169.08 | 172.71 | 172.71 | -0.70% | 1,662,755 |
| May 2, 2025 | 173.00 | 178.16 | 171.75 | 173.93 | 173.93 | 1.32% | 2,009,562 |
| May 1, 2025 | 165.27 | 175.94 | 165.08 | 171.66 | 171.66 | 0.39% | 3,028,162 |
| Apr 30, 2025 | 168.76 | 171.62 | 166.95 | 171.00 | 171.00 | -0.75% | 2,875,338 |
| Apr 29, 2025 | 169.06 | 172.77 | 167.64 | 172.30 | 172.30 | 1.50% | 1,593,242 |
| Apr 28, 2025 | 168.38 | 169.90 | 165.93 | 169.76 | 169.76 | 1.03% | 2,465,586 |
| Apr 25, 2025 | 167.48 | 168.45 | 165.29 | 168.03 | 168.03 | 0.81% | 919,074 |
| Apr 24, 2025 | 163.73 | 167.38 | 162.31 | 166.68 | 166.68 | 1.22% | 1,350,968 |
| Apr 23, 2025 | 167.48 | 169.23 | 163.58 | 164.67 | 164.67 | 0.84% | 1,509,437 |
| Apr 22, 2025 | 160.32 | 164.89 | 158.05 | 163.30 | 163.30 | 3.01% | 1,613,762 |
| Apr 21, 2025 | 160.31 | 162.44 | 156.00 | 158.53 | 158.53 | -1.01% | 1,123,019 |
| Apr 17, 2025 | 159.19 | 161.53 | 158.22 | 160.15 | 160.15 | 0.45% | 1,272,318 |
| Apr 16, 2025 | 158.71 | 160.97 | 157.18 | 159.44 | 159.44 | -0.47% | 1,421,558 |
| Apr 15, 2025 | 160.68 | 163.86 | 159.92 | 160.19 | 160.19 | -0.05% | 1,323,913 |
| Apr 14, 2025 | 160.19 | 162.76 | 157.54 | 160.27 | 160.27 | 1.91% | 1,332,470 |
| Apr 11, 2025 | 155.65 | 157.98 | 153.07 | 157.27 | 157.27 | 2.18% | 1,407,886 |
| Apr 10, 2025 | 150.63 | 157.51 | 150.63 | 153.92 | 153.92 | 0.17% | 1,615,781 |
| Apr 9, 2025 | 144.20 | 157.58 | 142.87 | 153.66 | 153.66 | 6.24% | 2,245,030 |
| Apr 8, 2025 | 153.67 | 155.55 | 142.43 | 144.63 | 144.63 | -1.81% | 2,219,645 |
| Apr 7, 2025 | 138.26 | 153.67 | 138.26 | 147.29 | 147.29 | 1.38% | 3,543,474 |
| Apr 4, 2025 | 149.70 | 154.61 | 143.59 | 145.29 | 145.29 | -5.21% | 3,152,596 |
| Apr 3, 2025 | 150.04 | 157.66 | 149.21 | 153.28 | 153.28 | -3.20% | 1,861,348 |
| Apr 2, 2025 | 152.07 | 159.02 | 152.07 | 158.34 | 158.34 | 1.99% | 1,265,217 |
| Apr 1, 2025 | 151.15 | 156.00 | 150.97 | 155.25 | 155.25 | 1.71% | 1,313,293 |
| Mar 31, 2025 | 145.85 | 152.78 | 145.64 | 152.64 | 152.64 | 3.31% | 1,534,529 |
| Mar 28, 2025 | 148.41 | 148.86 | 144.91 | 147.76 | 147.76 | -0.37% | 1,036,936 |
| Mar 27, 2025 | 149.88 | 151.27 | 146.10 | 148.31 | 148.31 | -0.98% | 1,054,097 |
| Mar 26, 2025 | 149.75 | 151.87 | 148.50 | 149.78 | 149.78 | 0.05% | 1,268,694 |
| Mar 25, 2025 | 145.73 | 150.77 | 143.31 | 149.70 | 149.70 | 2.94% | 1,712,828 |
| Mar 24, 2025 | 143.13 | 146.48 | 143.13 | 145.42 | 145.42 | 2.13% | 1,745,938 |
| Mar 21, 2025 | 137.99 | 143.46 | 137.54 | 142.39 | 142.39 | 1.87% | 2,133,702 |
| Mar 20, 2025 | 138.38 | 142.29 | 138.38 | 139.77 | 139.77 | -0.75% | 1,028,825 |
| Mar 19, 2025 | 137.45 | 142.33 | 136.20 | 140.82 | 140.82 | 2.18% | 1,121,119 |
| Mar 18, 2025 | 140.19 | 140.49 | 135.28 | 137.81 | 137.81 | -2.26% | 904,107 |
| Mar 17, 2025 | 137.49 | 142.19 | 135.38 | 140.99 | 140.99 | 3.10% | 1,487,571 |