Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
172.71
-1.22 (-0.70%)
May 5, 2025, 4:00 PM EDT - Market closed
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 171.96 | 173.25 | 169.08 | 172.71 | 172.71 | -0.70% | 1,656,486 |
| 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 |
| Mar 14, 2025 | 134.97 | 137.99 | 134.00 | 136.75 | 136.75 | 2.37% | 1,467,666 |
| Mar 13, 2025 | 138.82 | 138.82 | 131.01 | 133.58 | 133.58 | -2.78% | 1,042,379 |
| Mar 12, 2025 | 138.96 | 142.00 | 135.65 | 137.40 | 137.40 | 1.85% | 1,555,880 |
| Mar 11, 2025 | 132.25 | 138.79 | 131.05 | 134.91 | 134.91 | 1.63% | 1,837,995 |
| Mar 10, 2025 | 134.89 | 136.42 | 130.80 | 132.75 | 132.75 | -3.08% | 1,962,143 |
| Mar 7, 2025 | 137.26 | 138.78 | 130.06 | 136.97 | 136.97 | -0.83% | 2,433,097 |
| Mar 6, 2025 | 141.28 | 144.76 | 137.79 | 138.11 | 138.11 | -4.56% | 1,378,661 |
| Mar 5, 2025 | 144.76 | 146.95 | 143.34 | 144.71 | 144.71 | -0.44% | 1,057,473 |
| Mar 4, 2025 | 146.17 | 147.78 | 141.66 | 145.35 | 145.35 | -1.10% | 1,675,986 |
| Mar 3, 2025 | 148.47 | 150.32 | 145.51 | 146.97 | 146.97 | -0.96% | 1,315,724 |
| Feb 28, 2025 | 142.85 | 150.09 | 142.40 | 148.40 | 148.40 | 3.87% | 2,807,194 |
| Feb 27, 2025 | 152.03 | 153.99 | 142.73 | 142.87 | 142.87 | -5.50% | 1,741,736 |
| Feb 26, 2025 | 145.73 | 156.04 | 145.58 | 151.19 | 151.19 | 4.43% | 2,273,355 |
| Feb 25, 2025 | 143.47 | 144.94 | 140.38 | 144.77 | 144.77 | 0.90% | 1,877,631 |
| Feb 24, 2025 | 142.80 | 144.18 | 137.69 | 143.48 | 143.48 | 0.11% | 2,783,629 |