Skip to main content
Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
131.70
-2.99 (-2.22%)
At close: Dec 20, 2024, 4:00 PM
133.00
+1.30 (0.99%)
After-hours: Dec 20, 2024, 5:41 PM EST

Sprouts Farmers Market Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024133.48134.94131.04131.70131.70-2.22%2,677,831
Dec 19, 2024135.20136.50134.11134.69134.69-0.37%1,412,742
Dec 18, 2024138.24139.06134.09135.19135.19-2.46%1,369,446
Dec 17, 2024141.67142.10137.76138.60138.60-3.02%1,847,270
Dec 16, 2024147.88148.49142.82142.92142.92-3.30%1,419,127
Dec 13, 2024148.90150.15147.10147.79147.79-1.15%798,324
Dec 12, 2024149.03150.83148.03149.51149.510.40%1,089,470
Dec 11, 2024147.14149.93145.89148.91148.911.35%1,003,218
Dec 10, 2024144.18147.75143.92146.92146.921.88%1,179,564
Dec 9, 2024150.19151.04142.66144.21144.21-4.52%1,767,883
Dec 6, 2024151.27152.82150.61151.04151.04-0.44%1,115,407
Dec 5, 2024152.59153.35150.83151.71151.71-1.52%870,234
Dec 4, 2024151.06154.16150.71154.05154.051.94%866,100
Dec 3, 2024151.59153.28149.37151.12151.120.13%1,398,941
Dec 2, 2024154.22155.00150.65150.92150.92-2.30%1,374,500
Nov 29, 2024153.42155.64153.29154.48154.481.65%873,829
Nov 27, 2024153.70154.56151.59151.97151.97-0.87%1,676,400
Nov 26, 2024148.10153.65147.52153.31153.313.60%1,470,439
Nov 25, 2024148.00149.89146.81147.98147.980.58%2,110,300
Nov 22, 2024146.12147.44145.27147.13147.130.85%1,104,529
Nov 21, 2024143.52146.57142.96145.89145.892.20%1,456,633
Nov 20, 2024143.25143.25141.25142.75142.75-0.48%1,068,837
Nov 19, 2024141.29143.73139.46143.44143.441.43%1,361,100
Nov 18, 2024143.13143.76141.14141.42141.42-0.41%1,561,088
Nov 15, 2024142.13143.37141.10142.00142.000.12%1,246,325
Nov 14, 2024144.59144.94140.86141.83141.83-2.49%1,689,648
Nov 13, 2024146.17146.70144.59145.45145.45-0.42%954,690
Nov 12, 2024147.00148.56144.78146.07146.07-0.30%1,496,400
Nov 11, 2024146.68147.21145.09146.51146.510.94%1,309,241
Nov 8, 2024141.71146.27141.00145.15145.153.20%1,388,805
Nov 7, 2024139.50140.93138.79140.65140.65-0.15%1,299,164
Nov 6, 2024140.47142.29138.40140.86140.863.51%1,654,496
Nov 5, 2024132.31136.23132.31136.09136.093.26%1,418,344
Nov 4, 2024130.21134.09129.90131.79131.791.21%1,714,526
Nov 1, 2024130.21131.94127.70130.21130.211.39%2,282,329
Oct 31, 2024135.10135.10127.06128.43128.438.07%4,316,117
Oct 30, 2024120.12121.01118.63118.84118.84-0.71%1,629,842
Oct 29, 2024120.18120.18118.34119.69119.69-0.41%1,407,128
Oct 28, 2024120.65120.98119.40120.18120.180.72%1,226,324
Oct 25, 2024120.00120.69118.90119.32119.320.45%1,402,102
Oct 24, 2024118.11119.32117.95118.78118.78-0.06%2,094,818
Oct 23, 2024116.86118.90116.69118.85118.850.49%801,810
Oct 22, 2024117.36118.59116.38118.27118.270.72%1,001,213
Oct 21, 2024115.96117.48115.19117.42117.421.40%961,050
Oct 18, 2024115.96116.72115.31115.80115.80-0.73%618,439
Oct 17, 2024117.11117.59116.05116.65116.65-0.22%956,139
Oct 16, 2024116.98117.98116.25116.91116.910.03%639,111
Oct 15, 2024116.00117.43115.40116.87116.871.34%933,944
Oct 14, 2024116.14116.33114.45115.32115.32-0.69%568,000
Oct 11, 2024113.60116.24113.47116.12116.122.82%590,136
Oct 10, 2024113.41113.41110.60112.93112.93-0.76%1,271,100
Oct 9, 2024115.85115.85113.41113.80113.80-1.14%1,092,198
Oct 8, 2024113.47115.99113.20115.11115.111.80%875,600
Oct 7, 2024112.73113.11111.51113.07113.070.15%750,806
Oct 4, 2024111.95114.03111.58112.90112.901.68%998,565
Oct 3, 2024110.69111.42109.80111.04111.040.32%627,614
Oct 2, 2024110.37111.55109.95110.69110.69-0.25%483,582
Oct 1, 2024110.20111.96109.70110.97110.970.51%1,123,143
Sep 30, 2024107.91110.77107.42110.41110.412.34%1,242,111
Sep 27, 2024108.63108.98107.36107.89107.89-0.53%954,104
Sep 26, 2024110.93110.98107.36108.47108.47-1.52%1,344,020
Sep 25, 2024109.04110.17108.39110.14110.141.34%744,210
Sep 24, 2024108.81109.17107.74108.68108.68-0.19%775,002
Sep 23, 2024106.97109.01106.45108.89108.893.02%1,164,900
Sep 20, 2024104.69105.93104.45105.70105.700.25%2,299,437
Sep 19, 2024105.70105.99101.80105.44105.440.55%1,251,999
Sep 18, 2024106.38106.84104.33104.86104.86-1.84%2,040,559
Sep 17, 2024106.56107.75105.10106.83106.830.21%1,537,663
Sep 16, 2024103.90107.90103.34106.61106.614.42%1,839,400
Sep 13, 2024102.29104.00101.72102.10102.100.36%891,700
Sep 12, 2024101.13102.30100.59101.73101.731.02%928,385
Sep 11, 2024101.16101.7398.56100.70100.70-0.84%1,209,524
Sep 10, 202499.44101.8498.83101.55101.551.45%1,078,220
Sep 9, 202499.20102.4099.20100.10100.101.29%1,311,081
Sep 6, 202499.53100.7397.6198.8398.83-0.84%990,195
Sep 5, 202498.3499.6798.0099.6799.672.05%865,000
Sep 4, 202499.0999.2396.0597.6797.67-2.03%1,275,317
Sep 3, 2024103.34103.7299.5599.6999.69-4.19%1,376,400
Aug 30, 2024102.90104.41102.54104.05104.051.47%1,749,122
Aug 29, 2024101.17103.51101.00102.54102.540.57%971,400
Aug 28, 2024102.50103.59101.77101.96101.96-0.66%940,100
Aug 27, 2024100.83103.18100.36102.64102.641.60%1,027,706
Aug 26, 202498.02101.7298.02101.02101.023.22%2,097,700
Aug 23, 202496.5197.9896.1997.8797.871.94%1,244,119
Aug 22, 202497.1297.8395.2596.0196.01-1.94%1,134,244
Aug 21, 202498.7999.3597.2697.9197.91-0.25%1,670,300
Aug 20, 202499.0999.4297.6398.1698.16-0.77%2,071,181
Aug 19, 202498.5199.5598.2898.9298.920.18%689,230
Aug 16, 202498.4099.6396.5198.7498.740.35%828,711
Aug 15, 202497.9399.3196.9298.4098.402.95%844,174
Aug 14, 202496.3697.0095.4595.5895.58-0.04%660,410
Aug 13, 202496.3696.8294.6895.6295.62-0.58%1,099,400
Aug 12, 202496.3597.6495.9096.1896.18-0.10%1,000,271
Aug 9, 202495.5996.9094.1696.2896.280.38%981,278
Aug 8, 202494.7396.5194.6095.9295.921.86%983,598
Aug 7, 202496.0996.4693.4294.1794.17-0.90%1,386,939
Aug 6, 202495.6097.0493.8895.0395.030.03%1,887,632
Aug 5, 202492.5496.7391.3695.0095.00-2.73%2,057,100
Aug 2, 202498.2499.1196.3197.6797.67-3.07%1,477,612
Aug 1, 2024100.38102.8999.21100.76100.760.87%2,125,100