Sprouts Farmers Market, Inc. (SFM)

NASDAQ: SFM · Real-Time Price · USD

80.49

+0.83 (1.04%)

At close: Jun 18, 2026, 4:00 PM EDT

80.25

-0.24 (-0.30%)

After-hours: Jun 18, 2026, 7:55 PM EDT

Sprouts Farmers Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	79.00	80.97	76.86	80.49	80.49	1.04%	4,687,300
Jun 17, 2026	83.15	83.53	79.43	79.66	79.66	-4.72%	1,793,720
Jun 16, 2026	84.87	85.18	82.77	83.61	83.61	-2.08%	2,268,670
Jun 15, 2026	85.00	86.13	82.87	85.39	85.39	-1.09%	1,692,607
Jun 12, 2026	88.12	88.90	85.67	86.33	86.33	-2.03%	1,279,293
Jun 11, 2026	86.16	88.81	84.31	88.12	88.12	1.50%	1,861,533
Jun 10, 2026	85.42	86.93	83.41	86.82	86.82	2.45%	1,406,089
Jun 9, 2026	86.32	87.18	84.43	84.74	84.74	-2.24%	2,020,222
Jun 8, 2026	83.02	88.42	82.41	86.68	86.68	4.60%	2,657,161
Jun 5, 2026	80.91	83.03	80.62	82.87	82.87	3.35%	1,776,954
Jun 4, 2026	80.21	81.98	79.61	80.18	80.18	1.52%	1,548,974
Jun 3, 2026	78.05	79.79	76.88	78.98	78.98	1.19%	1,595,475
Jun 2, 2026	78.90	79.89	77.31	78.05	78.05	-2.12%	2,192,671
Jun 1, 2026	82.38	83.54	78.84	79.74	79.74	-3.49%	1,939,339
May 29, 2026	86.25	86.74	82.11	82.62	82.62	-4.69%	1,724,176
May 28, 2026	89.37	89.79	85.95	86.69	86.69	-2.27%	1,686,558
May 27, 2026	85.63	89.22	85.00	88.70	88.70	3.59%	1,818,350
May 26, 2026	87.00	87.13	84.35	85.63	85.63	-1.25%	1,889,534
May 22, 2026	84.86	87.57	84.01	86.71	86.71	1.55%	2,167,754
May 21, 2026	87.24	87.68	83.10	85.39	85.39	-3.47%	2,353,857
May 20, 2026	88.75	89.75	87.21	88.46	88.46	-1.73%	2,206,147
May 19, 2026	89.98	94.89	89.21	90.02	90.02	1.84%	4,522,505
May 18, 2026	85.14	89.63	84.58	88.39	88.39	3.37%	2,327,370
May 15, 2026	88.56	88.75	85.01	85.51	85.51	-1.67%	1,596,609
May 14, 2026	88.68	89.19	86.30	86.97	86.97	-1.48%	1,916,512
May 13, 2026	87.46	91.53	86.34	88.27	88.27	1.59%	3,939,829
May 12, 2026	82.00	87.40	81.17	86.89	86.89	6.51%	3,232,074
May 11, 2026	82.88	83.11	81.33	81.58	81.58	-1.51%	1,720,207
May 8, 2026	81.35	85.84	80.54	82.83	82.83	2.25%	2,917,047
May 7, 2026	78.14	81.74	77.91	81.01	81.01	3.51%	1,707,068
May 6, 2026	78.74	79.54	77.80	78.26	78.26	-0.62%	1,626,166
May 5, 2026	80.33	80.99	78.43	78.75	78.75	-2.40%	1,831,747
May 4, 2026	80.45	82.95	80.39	80.69	80.69	-0.62%	1,823,696
May 1, 2026	81.95	83.06	80.03	81.19	81.19	-0.81%	2,780,878
Apr 30, 2026	75.51	84.51	75.01	81.85	81.85	15.07%	5,789,311
Apr 29, 2026	70.44	71.40	69.29	71.13	71.13	0.55%	2,724,437
Apr 28, 2026	72.70	72.70	70.16	70.74	70.74	-1.23%	2,057,105
Apr 27, 2026	73.45	75.00	71.01	71.62	71.62	-1.84%	2,488,773
Apr 24, 2026	71.50	73.24	70.84	72.96	72.96	0.57%	1,500,728
Apr 23, 2026	74.67	75.07	70.49	72.55	72.55	-3.25%	3,006,735
Apr 22, 2026	75.13	75.78	74.13	74.99	74.99	-0.40%	1,088,474
Apr 21, 2026	74.70	76.83	74.06	75.29	75.29	1.26%	1,861,701
Apr 20, 2026	74.15	74.68	72.86	74.35	74.35	0.27%	1,403,891
Apr 17, 2026	72.78	74.63	71.52	74.15	74.15	1.31%	1,981,587
Apr 16, 2026	74.98	76.00	72.77	73.19	73.19	-2.32%	2,375,320
Apr 15, 2026	75.21	76.47	74.37	74.93	74.93	-0.35%	1,493,602
Apr 14, 2026	75.45	75.91	74.16	75.19	75.19	-1.13%	1,478,848
Apr 13, 2026	77.38	77.38	74.23	76.05	76.05	-1.45%	1,660,771
Apr 10, 2026	75.57	77.25	74.93	77.17	77.17	1.51%	1,237,224
Apr 9, 2026	75.80	76.90	75.48	76.02	76.02	0.36%	1,659,044