Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
119.32
+0.54 (0.45%)
At close: Oct 25, 2024, 4:00 PM
120.88
+1.56 (1.31%)
After-hours: Oct 25, 2024, 5:39 PM EDT
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 118.11 | 119.32 | 117.95 | 118.78 | 118.78 | -0.06% | 1,906,952 |
| Oct 23, 2024 | 116.86 | 118.90 | 116.69 | 118.85 | 118.85 | 0.49% | 801,810 |
| Oct 22, 2024 | 117.36 | 118.59 | 116.38 | 118.27 | 118.27 | 0.72% | 1,001,213 |
| Oct 21, 2024 | 115.96 | 117.48 | 115.19 | 117.42 | 117.42 | 1.40% | 961,050 |
| Oct 18, 2024 | 115.96 | 116.72 | 115.31 | 115.80 | 115.80 | -0.73% | 618,439 |
| Oct 17, 2024 | 117.11 | 117.59 | 116.05 | 116.65 | 116.65 | -0.22% | 956,139 |
| Oct 16, 2024 | 116.98 | 117.98 | 116.25 | 116.91 | 116.91 | 0.03% | 639,111 |
| Oct 15, 2024 | 116.00 | 117.43 | 115.40 | 116.87 | 116.87 | 1.34% | 933,944 |
| Oct 14, 2024 | 116.14 | 116.33 | 114.45 | 115.32 | 115.32 | -0.69% | 567,971 |
| Oct 11, 2024 | 113.60 | 116.24 | 113.47 | 116.12 | 116.12 | 2.82% | 590,136 |
| Oct 10, 2024 | 113.41 | 113.41 | 110.60 | 112.93 | 112.93 | -0.76% | 1,271,070 |
| Oct 9, 2024 | 115.85 | 115.85 | 113.41 | 113.80 | 113.80 | -1.14% | 1,092,198 |
| Oct 8, 2024 | 113.47 | 115.99 | 113.20 | 115.11 | 115.11 | 1.80% | 875,566 |
| Oct 7, 2024 | 112.73 | 113.11 | 111.51 | 113.07 | 113.07 | 0.15% | 750,806 |
| Oct 4, 2024 | 111.95 | 114.03 | 111.58 | 112.90 | 112.90 | 1.68% | 998,565 |
| Oct 3, 2024 | 110.69 | 111.42 | 109.80 | 111.04 | 111.04 | 0.32% | 627,614 |
| Oct 2, 2024 | 110.37 | 111.55 | 109.95 | 110.69 | 110.69 | -0.25% | 483,582 |
| Oct 1, 2024 | 110.20 | 111.96 | 109.70 | 110.97 | 110.97 | 0.51% | 1,123,143 |
| Sep 30, 2024 | 107.91 | 110.77 | 107.42 | 110.41 | 110.41 | 2.34% | 1,242,111 |
| Sep 27, 2024 | 108.63 | 108.98 | 107.36 | 107.89 | 107.89 | -0.53% | 954,104 |
| Sep 26, 2024 | 110.93 | 110.98 | 107.36 | 108.47 | 108.47 | -1.52% | 1,344,020 |
| Sep 25, 2024 | 109.04 | 110.17 | 108.39 | 110.14 | 110.14 | 1.34% | 744,210 |
| Sep 24, 2024 | 108.81 | 109.17 | 107.74 | 108.68 | 108.68 | -0.19% | 775,002 |
| Sep 23, 2024 | 106.97 | 109.01 | 106.45 | 108.89 | 108.89 | 3.02% | 1,164,874 |
| Sep 20, 2024 | 104.69 | 105.93 | 104.45 | 105.70 | 105.70 | 0.25% | 2,299,437 |
| Sep 19, 2024 | 105.70 | 105.99 | 101.80 | 105.44 | 105.44 | 0.55% | 1,251,999 |
| Sep 18, 2024 | 106.38 | 106.84 | 104.33 | 104.86 | 104.86 | -1.84% | 2,040,559 |
| Sep 17, 2024 | 106.56 | 107.75 | 105.10 | 106.83 | 106.83 | 0.21% | 1,537,663 |
| Sep 16, 2024 | 103.90 | 107.90 | 103.34 | 106.61 | 106.61 | 4.42% | 1,839,395 |
| Sep 13, 2024 | 102.29 | 104.00 | 101.72 | 102.10 | 102.10 | 0.36% | 891,440 |
| Sep 12, 2024 | 101.13 | 102.30 | 100.59 | 101.73 | 101.73 | 1.02% | 928,385 |
| Sep 11, 2024 | 101.16 | 101.73 | 98.56 | 100.70 | 100.70 | -0.84% | 1,209,524 |
| Sep 10, 2024 | 99.44 | 101.84 | 98.83 | 101.55 | 101.55 | 1.45% | 1,078,220 |
| Sep 9, 2024 | 99.20 | 102.40 | 99.20 | 100.10 | 100.10 | 1.29% | 1,311,081 |
| Sep 6, 2024 | 99.53 | 100.73 | 97.61 | 98.83 | 98.83 | -0.84% | 990,195 |
| Sep 5, 2024 | 98.34 | 99.67 | 98.00 | 99.67 | 99.67 | 2.05% | 864,977 |
| Sep 4, 2024 | 99.09 | 99.23 | 96.05 | 97.67 | 97.67 | -2.03% | 1,266,511 |
| Sep 3, 2024 | 103.34 | 103.72 | 99.55 | 99.69 | 99.69 | -4.19% | 1,376,359 |
| Aug 30, 2024 | 102.90 | 104.41 | 102.54 | 104.05 | 104.05 | 1.47% | 1,749,122 |
| Aug 29, 2024 | 101.17 | 103.51 | 101.00 | 102.54 | 102.54 | 0.57% | 971,368 |
| Aug 28, 2024 | 102.50 | 103.59 | 101.77 | 101.96 | 101.96 | -0.66% | 940,065 |
| Aug 27, 2024 | 100.83 | 103.18 | 100.36 | 102.64 | 102.64 | 1.60% | 1,027,706 |
| Aug 26, 2024 | 98.02 | 101.72 | 98.02 | 101.02 | 101.02 | 3.22% | 2,097,668 |
| Aug 23, 2024 | 96.51 | 97.98 | 96.19 | 97.87 | 97.87 | 1.94% | 1,244,119 |
| Aug 22, 2024 | 97.12 | 97.83 | 95.25 | 96.01 | 96.01 | -1.94% | 1,134,244 |
| Aug 21, 2024 | 98.79 | 99.35 | 97.26 | 97.91 | 97.91 | -0.25% | 1,670,272 |
| Aug 20, 2024 | 99.09 | 99.42 | 97.63 | 98.16 | 98.16 | -0.77% | 2,071,181 |
| Aug 19, 2024 | 98.51 | 99.55 | 98.28 | 98.92 | 98.92 | 0.18% | 689,230 |
| Aug 16, 2024 | 98.40 | 99.63 | 96.51 | 98.74 | 98.74 | 0.35% | 828,711 |
| Aug 15, 2024 | 97.93 | 99.31 | 96.92 | 98.40 | 98.40 | 2.95% | 844,174 |
| Aug 14, 2024 | 96.36 | 97.00 | 95.45 | 95.58 | 95.58 | -0.04% | 660,410 |
| Aug 13, 2024 | 96.36 | 96.82 | 94.68 | 95.62 | 95.62 | -0.58% | 1,099,365 |
| Aug 12, 2024 | 96.35 | 97.64 | 95.90 | 96.18 | 96.18 | -0.10% | 1,000,271 |
| Aug 9, 2024 | 95.59 | 96.90 | 94.16 | 96.28 | 96.28 | 0.38% | 981,278 |
| Aug 8, 2024 | 94.73 | 96.51 | 94.60 | 95.92 | 95.92 | 1.86% | 983,598 |
| Aug 7, 2024 | 96.09 | 96.46 | 93.42 | 94.17 | 94.17 | -0.90% | 1,386,939 |
| Aug 6, 2024 | 95.60 | 97.04 | 93.88 | 95.03 | 95.03 | 0.03% | 1,887,632 |
| Aug 5, 2024 | 92.54 | 96.73 | 91.36 | 95.00 | 95.00 | -2.73% | 2,057,055 |
| Aug 2, 2024 | 98.24 | 99.11 | 96.31 | 97.67 | 97.67 | -3.07% | 1,477,612 |
| Aug 1, 2024 | 100.38 | 102.89 | 99.21 | 100.76 | 100.76 | 0.87% | 2,125,100 |
| Jul 31, 2024 | 96.78 | 101.55 | 96.24 | 99.89 | 99.89 | 4.18% | 2,825,405 |
| Jul 30, 2024 | 102.09 | 103.80 | 95.03 | 95.88 | 95.88 | 13.25% | 6,483,054 |
| Jul 29, 2024 | 87.30 | 88.36 | 84.24 | 84.66 | 84.66 | -2.35% | 2,863,650 |
| Jul 26, 2024 | 84.63 | 86.73 | 84.41 | 86.70 | 86.70 | 4.19% | 1,307,318 |
| Jul 25, 2024 | 83.30 | 84.16 | 82.54 | 83.21 | 83.21 | 0.07% | 1,842,169 |
| Jul 24, 2024 | 83.34 | 83.79 | 82.55 | 83.15 | 83.15 | -0.85% | 1,033,274 |
| Jul 23, 2024 | 82.82 | 84.53 | 82.29 | 83.86 | 83.86 | 0.72% | 1,282,141 |
| Jul 22, 2024 | 82.27 | 83.53 | 81.93 | 83.26 | 83.26 | 1.51% | 886,215 |
| Jul 19, 2024 | 82.65 | 83.07 | 81.41 | 82.02 | 82.02 | -0.83% | 604,793 |
| Jul 18, 2024 | 82.70 | 84.39 | 81.84 | 82.71 | 82.71 | -0.18% | 892,608 |
| Jul 17, 2024 | 84.38 | 85.52 | 82.32 | 82.86 | 82.86 | -2.67% | 1,243,988 |
| Jul 16, 2024 | 84.50 | 86.04 | 84.09 | 85.13 | 85.13 | 1.54% | 1,603,701 |
| Jul 15, 2024 | 82.74 | 84.37 | 82.74 | 83.84 | 83.84 | 1.46% | 1,177,054 |
| Jul 12, 2024 | 82.89 | 84.00 | 82.03 | 82.63 | 82.63 | -0.08% | 855,139 |
| Jul 11, 2024 | 80.77 | 83.07 | 80.69 | 82.70 | 82.70 | 2.81% | 1,081,869 |
| Jul 10, 2024 | 81.00 | 81.44 | 79.34 | 80.44 | 80.44 | -0.17% | 1,117,032 |
| Jul 9, 2024 | 82.81 | 82.92 | 80.54 | 80.58 | 80.58 | -2.37% | 1,009,519 |
| Jul 8, 2024 | 82.86 | 83.65 | 82.12 | 82.54 | 82.54 | 0.04% | 970,267 |
| Jul 5, 2024 | 82.64 | 83.61 | 82.05 | 82.51 | 82.51 | -0.16% | 1,187,036 |
| Jul 3, 2024 | 82.60 | 82.70 | 80.85 | 82.64 | 82.64 | -0.40% | 765,972 |
| Jul 2, 2024 | 83.56 | 84.23 | 82.81 | 82.97 | 82.97 | -0.72% | 975,917 |
| Jul 1, 2024 | 83.72 | 84.46 | 82.34 | 83.57 | 83.57 | -0.11% | 1,216,376 |
| Jun 28, 2024 | 82.93 | 83.71 | 82.21 | 83.66 | 83.66 | 2.42% | 1,939,997 |
| Jun 27, 2024 | 82.61 | 83.40 | 81.33 | 81.68 | 81.68 | -1.67% | 928,048 |
| Jun 26, 2024 | 82.17 | 83.10 | 81.80 | 83.07 | 83.07 | 0.39% | 1,016,676 |
| Jun 25, 2024 | 80.53 | 82.90 | 80.44 | 82.75 | 82.75 | 2.58% | 1,320,447 |
| Jun 24, 2024 | 77.53 | 80.97 | 77.28 | 80.67 | 80.67 | 4.29% | 1,547,025 |
| Jun 21, 2024 | 77.06 | 77.63 | 76.62 | 77.35 | 77.35 | 0.47% | 1,673,872 |
| Jun 20, 2024 | 77.98 | 78.11 | 76.31 | 76.99 | 76.99 | -0.98% | 1,276,923 |
| Jun 18, 2024 | 78.03 | 78.98 | 77.50 | 77.75 | 77.75 | - | 1,067,315 |
| Jun 17, 2024 | 78.97 | 79.04 | 77.37 | 77.75 | 77.75 | 2.87% | 1,580,076 |
| Jun 14, 2024 | 75.16 | 75.74 | 74.80 | 75.58 | 75.58 | -0.15% | 845,736 |
| Jun 13, 2024 | 75.25 | 75.78 | 74.79 | 75.69 | 75.69 | 0.61% | 1,080,496 |
| Jun 12, 2024 | 75.98 | 76.62 | 74.15 | 75.23 | 75.23 | -0.54% | 1,440,402 |
| Jun 11, 2024 | 76.00 | 76.25 | 75.10 | 75.64 | 75.64 | -0.64% | 2,434,060 |
| Jun 10, 2024 | 76.54 | 76.69 | 75.15 | 76.13 | 76.13 | -1.17% | 1,330,289 |
| Jun 7, 2024 | 78.00 | 78.41 | 76.92 | 77.03 | 77.03 | -1.52% | 797,212 |
| Jun 6, 2024 | 78.81 | 79.27 | 77.56 | 78.22 | 78.22 | -0.66% | 830,488 |
| Jun 5, 2024 | 78.51 | 79.67 | 78.35 | 78.74 | 78.74 | 0.50% | 1,688,032 |
| Jun 4, 2024 | 78.55 | 79.25 | 77.67 | 78.35 | 78.35 | -0.63% | 1,248,750 |