Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
64.72
+0.46 (0.72%)
At close: Oct 20, 2026, 4:00 PM EDT
64.70
-0.02 (-0.03%)
Pre-market: Oct 21, 2026, 7:27 AM EDT
Sprouts Farmers Market Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 65.28 | 67.10 | 64.27 | 64.72 | 64.72 | 0.72% | 1,729,637 |
| Oct 19, 2026 | 65.09 | 65.36 | 63.92 | 64.26 | 64.26 | -1.44% | 1,621,580 |
| Oct 16, 2026 | 67.53 | 68.29 | 64.90 | 65.20 | 65.20 | -2.15% | 2,036,299 |
| Oct 15, 2026 | 65.90 | 68.78 | 65.85 | 66.63 | 66.63 | 3.06% | 2,263,762 |
| Oct 14, 2026 | 63.54 | 64.69 | 62.84 | 64.65 | 64.65 | 1.65% | 1,705,670 |
| Oct 13, 2026 | 64.67 | 65.33 | 63.10 | 63.60 | 63.60 | -1.13% | 2,020,236 |
| Oct 12, 2026 | 65.19 | 65.48 | 63.91 | 64.33 | 64.33 | -1.24% | 2,070,342 |
| Oct 9, 2026 | 66.11 | 66.64 | 63.85 | 65.14 | 65.14 | -1.32% | 2,750,579 |
| Oct 8, 2026 | 65.50 | 66.44 | 63.97 | 66.01 | 66.01 | 1.15% | 1,689,895 |
| Oct 7, 2026 | 65.41 | 66.00 | 64.50 | 65.26 | 65.26 | 0.14% | 2,165,326 |
| Oct 6, 2026 | 64.21 | 65.65 | 63.41 | 65.17 | 65.17 | 0.39% | 2,534,553 |
| Oct 5, 2026 | 64.11 | 65.02 | 63.21 | 64.92 | 64.92 | 0.70% | 2,169,841 |
| Oct 2, 2026 | 64.34 | 66.35 | 63.93 | 64.47 | 64.47 | -0.02% | 1,730,819 |
| Oct 1, 2026 | 66.35 | 66.89 | 64.20 | 64.48 | 64.48 | -2.82% | 2,750,775 |
| Sep 30, 2026 | 65.57 | 66.66 | 64.92 | 66.35 | 66.35 | 2.63% | 2,396,312 |
| Sep 29, 2026 | 63.75 | 65.25 | 63.52 | 64.65 | 64.65 | 1.89% | 1,852,733 |
| Sep 28, 2026 | 62.91 | 64.38 | 61.88 | 63.45 | 63.45 | 1.54% | 3,059,731 |
| Sep 25, 2026 | 64.96 | 64.98 | 62.49 | 62.49 | 62.49 | -4.48% | 3,089,360 |
| Sep 24, 2026 | 67.06 | 67.07 | 65.25 | 65.42 | 65.42 | -0.98% | 1,978,033 |
| Sep 23, 2026 | 68.81 | 69.80 | 65.88 | 66.07 | 66.07 | -3.80% | 2,379,851 |
| Sep 22, 2026 | 70.17 | 70.67 | 68.06 | 68.68 | 68.68 | 0.03% | 1,946,001 |
| Sep 21, 2026 | 70.80 | 71.15 | 68.58 | 68.66 | 68.66 | -3.01% | 2,117,351 |
| Sep 18, 2026 | 69.62 | 71.55 | 69.50 | 70.79 | 70.79 | 1.65% | 2,441,713 |
| Sep 17, 2026 | 71.50 | 71.99 | 69.61 | 69.64 | 69.64 | -2.00% | 1,758,363 |
| Sep 16, 2026 | 72.63 | 73.67 | 70.86 | 71.06 | 71.06 | -3.27% | 1,942,371 |
| Sep 15, 2026 | 74.63 | 75.54 | 73.11 | 73.46 | 73.46 | -2.17% | 1,953,687 |
| Sep 14, 2026 | 73.53 | 76.13 | 73.03 | 75.09 | 75.09 | 3.20% | 1,522,680 |
| Sep 11, 2026 | 72.54 | 73.89 | 71.37 | 72.76 | 72.76 | 0.78% | 1,770,050 |
| Sep 10, 2026 | 73.50 | 75.24 | 72.10 | 72.20 | 72.20 | -1.24% | 2,207,829 |
| Sep 9, 2026 | 75.65 | 76.18 | 73.02 | 73.11 | 73.11 | -3.94% | 2,386,566 |
| Sep 8, 2026 | 81.40 | 81.50 | 75.33 | 76.11 | 76.11 | -6.50% | 2,562,955 |
| Sep 4, 2026 | 78.78 | 81.54 | 78.34 | 81.40 | 81.40 | 2.87% | 1,512,926 |
| Sep 3, 2026 | 78.80 | 79.56 | 77.04 | 79.13 | 79.13 | 0.47% | 1,161,407 |
| Sep 2, 2026 | 78.75 | 79.97 | 76.12 | 78.76 | 78.76 | -2.54% | 2,685,369 |
| Sep 1, 2026 | 82.11 | 85.37 | 80.20 | 80.81 | 80.81 | -1.50% | 1,659,626 |
| Aug 31, 2026 | 81.42 | 83.34 | 80.50 | 82.04 | 82.04 | 0.71% | 1,677,811 |
| Aug 28, 2026 | 81.27 | 83.81 | 81.25 | 81.46 | 81.46 | 0.52% | 1,111,364 |
| Aug 27, 2026 | 86.83 | 87.01 | 81.00 | 81.04 | 81.04 | -6.67% | 1,476,932 |
| Aug 26, 2026 | 86.33 | 87.75 | 84.74 | 86.83 | 86.83 | 1.02% | 1,304,230 |
| Aug 25, 2026 | 85.80 | 86.46 | 84.33 | 85.95 | 85.95 | -0.21% | 1,607,832 |
| Aug 24, 2026 | 81.64 | 86.26 | 81.08 | 86.13 | 86.13 | 6.23% | 1,368,657 |
| Aug 21, 2026 | 79.00 | 81.62 | 78.96 | 81.08 | 81.08 | 3.44% | 1,379,396 |
| Aug 20, 2026 | 77.52 | 79.09 | 76.60 | 78.38 | 78.38 | -1.20% | 1,887,503 |
| Aug 19, 2026 | 78.67 | 81.66 | 78.14 | 79.33 | 79.33 | 0.62% | 1,913,608 |
| Aug 18, 2026 | 81.37 | 81.56 | 78.55 | 78.84 | 78.84 | -2.18% | 1,438,932 |
| Aug 17, 2026 | 81.89 | 82.05 | 80.20 | 80.60 | 80.60 | -2.30% | 1,207,081 |
| Aug 14, 2026 | 82.41 | 83.45 | 81.91 | 82.50 | 82.50 | -0.22% | 991,861 |
| Aug 13, 2026 | 86.84 | 87.26 | 82.25 | 82.68 | 82.68 | -3.94% | 1,780,100 |
| Aug 12, 2026 | 83.15 | 86.10 | 82.78 | 86.07 | 86.07 | 1.98% | 1,230,627 |
| Aug 11, 2026 | 84.08 | 85.77 | 82.27 | 84.40 | 84.40 | -1.09% | 1,210,821 |