Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
75.19
-0.86 (-1.13%)
At close: Apr 14, 2026, 4:00 PM EDT
75.70
+0.51 (0.68%)
After-hours: Apr 14, 2026, 4:31 PM EDT
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 75.45 | 75.91 | 74.16 | 75.63 | - | -0.55% | 808,799 |
| Apr 13, 2026 | 77.38 | 77.38 | 74.23 | 76.05 | 76.05 | -1.45% | 1,660,511 |
| Apr 10, 2026 | 75.57 | 77.25 | 74.93 | 77.17 | 77.17 | 1.51% | 1,237,139 |
| Apr 9, 2026 | 75.80 | 76.90 | 75.48 | 76.02 | 76.02 | 0.36% | 1,658,977 |
| Apr 8, 2026 | 77.35 | 77.37 | 74.52 | 75.75 | 75.75 | -1.78% | 2,185,763 |
| Apr 7, 2026 | 78.05 | 79.29 | 76.83 | 77.12 | 77.12 | -0.40% | 1,512,158 |
| Apr 6, 2026 | 75.98 | 78.06 | 75.79 | 77.43 | 77.43 | -0.14% | 1,434,055 |
| Apr 2, 2026 | 76.37 | 77.89 | 75.22 | 77.54 | 77.54 | 2.21% | 1,314,730 |
| Apr 1, 2026 | 76.61 | 76.75 | 75.20 | 75.86 | 75.86 | -1.65% | 1,518,134 |
| Mar 31, 2026 | 77.16 | 78.56 | 76.42 | 77.13 | 77.13 | -0.17% | 1,691,416 |
| Mar 30, 2026 | 77.13 | 78.44 | 76.74 | 77.26 | 77.26 | -0.18% | 1,608,917 |
| Mar 27, 2026 | 77.08 | 78.47 | 76.62 | 77.40 | 77.40 | 0.17% | 1,793,737 |
| Mar 26, 2026 | 75.65 | 78.11 | 75.26 | 77.27 | 77.27 | 2.67% | 1,710,193 |
| Mar 25, 2026 | 76.41 | 76.46 | 73.18 | 75.26 | 75.26 | -0.52% | 2,348,269 |
| Mar 24, 2026 | 79.06 | 80.32 | 75.60 | 75.65 | 75.65 | -4.12% | 2,346,415 |
| Mar 23, 2026 | 80.94 | 81.77 | 77.42 | 78.90 | 78.90 | -3.55% | 3,137,781 |
| Mar 20, 2026 | 84.06 | 85.00 | 81.76 | 81.80 | 81.80 | -3.22% | 3,822,085 |
| Mar 19, 2026 | 84.21 | 85.50 | 83.29 | 84.52 | 84.52 | 0.23% | 3,491,979 |
| Mar 18, 2026 | 81.24 | 85.58 | 80.99 | 84.33 | 84.33 | 4.02% | 3,914,434 |
| Mar 17, 2026 | 82.00 | 84.08 | 81.02 | 81.07 | 81.07 | -0.81% | 2,045,920 |
| Mar 16, 2026 | 81.46 | 82.06 | 79.52 | 81.73 | 81.73 | -0.40% | 3,050,522 |
| Mar 13, 2026 | 79.53 | 82.20 | 78.33 | 82.06 | 82.06 | 4.08% | 2,502,764 |
| Mar 12, 2026 | 75.50 | 80.26 | 75.14 | 78.84 | 78.84 | 4.63% | 2,807,658 |
| Mar 11, 2026 | 75.75 | 76.77 | 75.00 | 75.35 | 75.35 | -1.22% | 1,719,276 |
| Mar 10, 2026 | 78.93 | 79.40 | 75.25 | 76.28 | 76.28 | -1.94% | 2,475,960 |
| Mar 9, 2026 | 79.18 | 79.76 | 76.00 | 77.79 | 77.79 | -3.07% | 3,534,751 |
| Mar 6, 2026 | 77.00 | 80.33 | 76.66 | 80.25 | 80.25 | 4.34% | 2,767,148 |
| Mar 5, 2026 | 76.17 | 77.22 | 75.13 | 76.91 | 76.91 | 0.60% | 2,119,732 |
| Mar 4, 2026 | 78.13 | 78.77 | 75.15 | 76.45 | 76.45 | -1.97% | 2,879,513 |
| Mar 3, 2026 | 73.69 | 78.44 | 72.73 | 77.99 | 77.99 | 5.41% | 3,289,865 |
| Mar 2, 2026 | 72.51 | 74.54 | 72.50 | 73.99 | 73.99 | 0.16% | 1,922,394 |
| Feb 27, 2026 | 75.33 | 75.96 | 73.17 | 73.87 | 73.87 | -2.47% | 2,490,523 |
| Feb 26, 2026 | 74.51 | 76.08 | 74.17 | 75.74 | 75.74 | 2.73% | 2,776,228 |
| Feb 25, 2026 | 73.56 | 76.68 | 72.41 | 73.73 | 73.73 | -0.30% | 5,946,303 |
| Feb 24, 2026 | 72.08 | 74.02 | 69.64 | 73.95 | 73.95 | 3.43% | 3,696,877 |
| Feb 23, 2026 | 66.94 | 72.61 | 66.71 | 71.50 | 71.50 | 5.96% | 5,172,250 |
| Feb 20, 2026 | 68.00 | 69.32 | 65.01 | 67.48 | 67.48 | -0.55% | 6,235,576 |
| Feb 19, 2026 | 67.85 | 69.15 | 67.54 | 67.85 | 67.85 | 0.27% | 3,517,575 |
| Feb 18, 2026 | 67.29 | 68.39 | 66.10 | 67.67 | 67.67 | 0.16% | 2,660,780 |
| Feb 17, 2026 | 69.57 | 70.97 | 66.19 | 67.56 | 67.56 | -2.03% | 2,789,503 |
| Feb 13, 2026 | 67.63 | 69.64 | 67.23 | 68.96 | 68.96 | 1.97% | 3,437,986 |
| Feb 12, 2026 | 65.82 | 68.42 | 65.64 | 67.63 | 67.63 | 2.98% | 2,756,830 |
| Feb 11, 2026 | 65.50 | 66.08 | 64.75 | 65.67 | 65.67 | 0.17% | 2,316,355 |
| Feb 10, 2026 | 65.75 | 66.57 | 64.85 | 65.56 | 65.56 | -0.44% | 2,983,377 |
| Feb 9, 2026 | 67.68 | 68.06 | 65.70 | 65.85 | 65.85 | -2.18% | 2,706,611 |
| Feb 6, 2026 | 66.34 | 68.53 | 66.33 | 67.32 | 67.32 | 1.48% | 2,149,656 |
| Feb 5, 2026 | 70.12 | 71.50 | 66.17 | 66.34 | 66.34 | -4.52% | 3,042,612 |
| Feb 4, 2026 | 68.41 | 71.50 | 68.41 | 69.48 | 69.48 | 2.01% | 3,437,106 |
| Feb 3, 2026 | 69.00 | 69.67 | 67.64 | 68.11 | 68.11 | -2.13% | 4,069,005 |
| Feb 2, 2026 | 70.46 | 71.19 | 68.46 | 69.59 | 69.59 | -1.86% | 3,414,803 |