Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
159.60
-1.47 (-0.91%)
At close: Jul 28, 2025, 4:00 PM
159.65
+0.05 (0.03%)
After-hours: Jul 28, 2025, 5:01 PM EDT
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 160.00 | 161.08 | 159.15 | 159.69 | - | -0.86% | 1,214,405 |
| Jul 25, 2025 | 164.79 | 165.97 | 160.89 | 161.07 | 161.07 | -2.03% | 1,063,565 |
| Jul 24, 2025 | 164.21 | 165.20 | 162.56 | 164.40 | 164.40 | 0.65% | 1,050,921 |
| Jul 23, 2025 | 164.04 | 165.24 | 162.98 | 163.34 | 163.34 | -0.69% | 776,535 |
| Jul 22, 2025 | 165.25 | 167.35 | 162.95 | 164.48 | 164.48 | -1.04% | 894,274 |
| Jul 21, 2025 | 164.98 | 168.10 | 164.26 | 166.21 | 166.21 | 0.34% | 864,446 |
| Jul 18, 2025 | 170.49 | 170.49 | 164.64 | 165.65 | 165.65 | -2.33% | 1,180,973 |
| Jul 17, 2025 | 168.30 | 171.15 | 166.80 | 169.61 | 169.61 | 1.40% | 1,460,217 |
| Jul 16, 2025 | 165.22 | 167.97 | 164.11 | 167.27 | 167.27 | 1.59% | 1,149,836 |
| Jul 15, 2025 | 164.53 | 165.41 | 162.96 | 164.65 | 164.65 | 0.07% | 1,841,658 |
| Jul 14, 2025 | 159.82 | 165.05 | 159.78 | 164.54 | 164.54 | 3.03% | 1,178,662 |
| Jul 11, 2025 | 159.30 | 160.45 | 158.70 | 159.70 | 159.70 | 0.62% | 832,272 |
| Jul 10, 2025 | 160.14 | 160.14 | 157.04 | 158.72 | 158.72 | -0.64% | 1,335,431 |
| Jul 9, 2025 | 160.43 | 161.15 | 157.69 | 159.75 | 159.75 | 0.55% | 1,139,718 |
| Jul 8, 2025 | 164.56 | 165.80 | 158.43 | 158.88 | 158.88 | -3.23% | 1,582,330 |
| Jul 7, 2025 | 161.75 | 164.27 | 159.59 | 164.19 | 164.19 | 1.17% | 1,512,075 |
| Jul 3, 2025 | 159.90 | 162.59 | 158.19 | 162.29 | 162.29 | 1.49% | 1,053,884 |
| Jul 2, 2025 | 160.21 | 162.65 | 157.25 | 159.90 | 159.90 | -1.36% | 2,223,378 |
| Jul 1, 2025 | 164.65 | 167.49 | 160.26 | 162.10 | 162.10 | -1.54% | 1,759,410 |
| Jun 30, 2025 | 162.25 | 165.36 | 161.69 | 164.64 | 164.64 | 1.55% | 2,200,747 |
| Jun 27, 2025 | 159.69 | 164.88 | 153.35 | 162.13 | 162.13 | 1.05% | 16,930,783 |
| Jun 26, 2025 | 164.75 | 165.50 | 159.37 | 160.44 | 160.44 | -2.54% | 1,720,627 |
| Jun 25, 2025 | 167.00 | 167.30 | 163.19 | 164.62 | 164.62 | -1.11% | 1,423,716 |
| Jun 24, 2025 | 173.29 | 173.96 | 164.84 | 166.47 | 166.47 | -3.94% | 2,121,813 |
| Jun 23, 2025 | 166.50 | 173.53 | 166.00 | 173.29 | 173.29 | 4.42% | 1,899,685 |
| Jun 20, 2025 | 163.74 | 167.12 | 162.60 | 165.96 | 165.96 | 2.53% | 4,442,184 |
| Jun 18, 2025 | 162.42 | 163.44 | 160.12 | 161.86 | 161.86 | 0.40% | 1,322,797 |
| Jun 17, 2025 | 160.25 | 164.71 | 159.94 | 161.21 | 161.21 | 0.41% | 2,063,927 |
| Jun 16, 2025 | 158.38 | 162.33 | 158.35 | 160.55 | 160.55 | 1.67% | 1,611,733 |
| Jun 13, 2025 | 156.34 | 159.34 | 155.38 | 157.92 | 157.92 | 0.56% | 1,482,778 |
| Jun 12, 2025 | 160.91 | 161.73 | 155.10 | 157.04 | 157.04 | -1.79% | 2,557,088 |
| Jun 11, 2025 | 160.72 | 164.12 | 159.69 | 159.90 | 159.90 | -1.23% | 1,463,042 |
| Jun 10, 2025 | 166.28 | 166.65 | 158.00 | 161.88 | 161.88 | -2.33% | 1,793,959 |
| Jun 9, 2025 | 169.11 | 169.14 | 161.72 | 165.74 | 165.74 | -2.03% | 1,776,554 |
| Jun 6, 2025 | 168.30 | 169.68 | 166.02 | 169.17 | 169.17 | 0.62% | 1,121,678 |
| Jun 5, 2025 | 170.98 | 170.98 | 165.80 | 168.12 | 168.12 | -1.76% | 1,610,373 |
| Jun 4, 2025 | 174.41 | 175.04 | 170.15 | 171.14 | 171.14 | -2.32% | 1,265,154 |
| Jun 3, 2025 | 179.94 | 182.00 | 169.15 | 175.21 | 175.21 | -2.41% | 1,875,265 |
| Jun 2, 2025 | 173.37 | 179.60 | 173.37 | 179.53 | 179.53 | 3.86% | 2,187,706 |
| May 30, 2025 | 167.43 | 173.99 | 167.35 | 172.86 | 172.86 | 3.24% | 2,423,980 |
| May 29, 2025 | 169.47 | 169.87 | 162.53 | 167.43 | 167.43 | -1.09% | 1,383,531 |
| May 28, 2025 | 164.43 | 170.95 | 164.43 | 169.27 | 169.27 | 3.02% | 1,906,195 |
| 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 |