Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
88.39
+2.88 (3.37%)
At close: May 18, 2026, 4:00 PM EDT
88.99
+0.60 (0.68%)
Pre-market: May 19, 2026, 6:10 AM EDT
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 85.14 | 89.63 | 84.58 | 88.39 | 88.39 | 3.37% | 2,326,956 |
| May 15, 2026 | 88.56 | 88.75 | 85.01 | 85.51 | 85.51 | -1.67% | 1,586,472 |
| 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 |
| Apr 8, 2026 | 77.35 | 77.37 | 74.52 | 75.75 | 75.75 | -1.78% | 2,187,792 |
| Apr 7, 2026 | 78.05 | 79.29 | 76.83 | 77.12 | 77.12 | -0.40% | 1,520,726 |
| Apr 6, 2026 | 75.98 | 78.06 | 75.79 | 77.43 | 77.43 | -0.14% | 1,434,186 |
| Apr 2, 2026 | 76.37 | 77.89 | 75.22 | 77.54 | 77.54 | 2.21% | 1,315,061 |
| Apr 1, 2026 | 76.61 | 76.75 | 75.20 | 75.86 | 75.86 | -1.65% | 1,518,301 |
| Mar 31, 2026 | 77.16 | 78.56 | 76.42 | 77.13 | 77.13 | -0.17% | 1,694,113 |
| Mar 30, 2026 | 77.13 | 78.44 | 76.74 | 77.26 | 77.26 | -0.18% | 1,653,766 |
| Mar 27, 2026 | 77.08 | 78.47 | 76.62 | 77.40 | 77.40 | 0.17% | 1,801,021 |
| Mar 26, 2026 | 75.65 | 78.11 | 75.26 | 77.27 | 77.27 | 2.67% | 1,710,583 |
| Mar 25, 2026 | 76.41 | 76.46 | 73.18 | 75.26 | 75.26 | -0.52% | 2,348,809 |
| Mar 24, 2026 | 79.06 | 80.32 | 75.60 | 75.65 | 75.65 | -4.12% | 2,348,475 |
| Mar 23, 2026 | 80.94 | 81.77 | 77.42 | 78.90 | 78.90 | -3.55% | 3,137,892 |
| Mar 20, 2026 | 84.06 | 85.00 | 81.76 | 81.80 | 81.80 | -3.22% | 3,878,508 |
| Mar 19, 2026 | 84.21 | 85.50 | 83.29 | 84.52 | 84.52 | 0.23% | 3,502,520 |
| Mar 18, 2026 | 81.24 | 85.58 | 80.99 | 84.33 | 84.33 | 4.02% | 3,915,233 |
| Mar 17, 2026 | 82.00 | 84.08 | 81.02 | 81.07 | 81.07 | -0.81% | 2,046,382 |
| Mar 16, 2026 | 81.46 | 82.06 | 79.52 | 81.73 | 81.73 | -0.40% | 3,051,933 |
| Mar 13, 2026 | 79.53 | 82.20 | 78.33 | 82.06 | 82.06 | 4.08% | 2,506,352 |
| Mar 12, 2026 | 75.50 | 80.26 | 75.14 | 78.84 | 78.84 | 4.63% | 2,808,494 |
| Mar 11, 2026 | 75.75 | 76.77 | 75.00 | 75.35 | 75.35 | -1.22% | 1,721,280 |
| Mar 10, 2026 | 78.93 | 79.40 | 75.25 | 76.28 | 76.28 | -1.94% | 2,476,182 |
| Mar 9, 2026 | 79.18 | 79.76 | 76.00 | 77.79 | 77.79 | -3.07% | 3,534,775 |