Advertisement
U.S. markets closed

Sprouts Farmers Market, Inc. (SFM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
64.48+0.44 (+0.69%)
At close: 04:00PM EDT
64.48 0.00 (0.00%)
After hours: 04:26PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202464.1964.9564.1364.4864.48921,139
Mar 27, 202464.3064.3563.0364.0464.041,050,200
Mar 26, 202463.7264.1663.5763.9163.91965,700
Mar 25, 202464.0364.9763.3563.4363.432,353,500
Mar 22, 202462.0363.6562.0363.5963.591,080,000
Mar 21, 202462.5362.6762.0162.3262.321,024,700
Mar 20, 202460.8062.4760.4662.2962.291,515,500
Mar 19, 202462.2962.4761.0161.1561.152,041,200
Mar 18, 202463.5664.3563.0963.3363.331,136,600
Mar 15, 202462.4764.8262.4764.5364.532,141,300
Mar 14, 202463.2863.7762.5363.1363.131,834,800
Mar 13, 202462.4063.2462.3263.0963.091,642,400
Mar 12, 202462.4063.6762.4062.7262.72979,500
Mar 11, 202463.3563.4961.6562.5562.551,575,500
Mar 08, 202463.1463.4462.5063.3563.35933,600
Mar 07, 202463.7264.6162.9963.3163.311,015,400
Mar 06, 202463.7563.9163.0063.3463.34800,000
Mar 05, 202463.6264.5262.8262.8862.881,187,700
Mar 04, 202463.7465.5363.4263.5863.581,576,000
Mar 01, 202462.3563.4861.9263.3963.391,120,300
Feb 29, 202461.8562.6061.3462.4462.442,630,400
Feb 28, 202460.9762.3460.7161.8661.861,240,400
Feb 27, 202461.5462.0560.8460.9460.941,681,100
Feb 26, 202459.4460.9359.1360.3460.344,168,800
Feb 23, 202457.1660.0055.6159.6359.633,677,000
Feb 22, 202452.5753.9152.5753.7653.761,871,800
Feb 21, 202453.0753.2352.2452.6352.631,315,300
Feb 20, 202453.2053.6052.8553.0753.071,121,200
Feb 16, 202452.7953.2152.0652.8552.85992,100
Feb 15, 202452.3052.8352.0452.6352.631,249,600
Feb 14, 202451.6052.0751.2551.9751.971,093,900
Feb 13, 202451.7652.1050.8951.2351.231,097,900
Feb 12, 202451.2952.4051.2952.1752.171,105,900
Feb 09, 202450.7351.3950.4951.1851.181,033,700
Feb 08, 202450.2050.9050.1250.7650.761,226,800
Feb 07, 202451.0351.1249.8149.9549.951,404,500
Feb 06, 202451.2251.2250.2550.7450.741,290,200
Feb 05, 202451.4051.6451.0151.2251.22864,600
Feb 02, 202451.5051.7250.9951.4651.46785,600
Feb 01, 202450.5351.6050.2851.6051.60834,200
Jan 31, 202451.2851.4250.2450.3750.37935,100
Jan 30, 202450.2451.2250.0551.0851.08875,500
Jan 29, 202449.7550.4249.7450.3750.371,128,500
Jan 26, 202449.8150.1449.4949.7549.75657,700
Jan 25, 202449.4550.1449.3649.8449.841,330,900
Jan 24, 202451.1851.3348.9849.0949.091,491,100
Jan 23, 202451.8151.9450.9551.0551.051,303,900
Jan 22, 202451.9652.0251.5151.7251.721,129,200
Jan 19, 202451.7151.7450.8551.6251.621,118,700
Jan 18, 202451.2951.6450.8451.5951.59930,900
Jan 17, 202450.8451.5250.7451.3751.37864,600
Jan 16, 202450.2751.3250.2750.9050.901,124,000
Jan 12, 202449.7750.1749.5050.1350.13715,300
Jan 11, 202449.3549.5149.0049.5049.50954,900
Jan 10, 202449.2849.8449.2849.5049.50968,100
Jan 09, 202449.5949.5948.7349.2249.221,018,800
Jan 08, 202449.1849.7548.6049.7249.72915,200
Jan 05, 202448.9949.6648.8149.2049.201,160,500
Jan 04, 202448.8949.1748.5049.0149.011,297,200
Jan 03, 202449.2749.4047.8447.8647.861,595,400
Jan 02, 202447.9649.5547.8249.0449.041,747,800
Dec 29, 202347.8348.3647.6348.1148.111,061,400
Dec 28, 202347.8648.2147.7647.8147.81748,400
Dec 27, 202348.1948.6447.8448.0848.081,438,800
Dec 26, 202348.8148.8147.9347.9347.93981,700
Dec 22, 202348.8149.3548.5048.8348.83919,800
Dec 21, 202347.9148.6747.9148.6548.65663,300
Dec 20, 202348.1248.6247.7347.8947.891,093,400
Dec 19, 202348.2548.7447.6548.2048.201,247,900
Dec 18, 202348.3348.7148.0748.3148.311,279,700
Dec 15, 202347.7048.5447.4848.2848.281,789,100
Dec 14, 202349.0749.2646.7447.4247.422,309,900
Dec 13, 202347.1048.8747.0648.8648.861,539,000
Dec 12, 202347.5748.0047.0147.1147.111,496,500
Dec 11, 202346.5246.5445.8846.5346.531,379,700
Dec 08, 202346.1946.5345.7646.0246.02860,000
Dec 07, 202345.8446.2545.3046.2546.251,464,000
Dec 06, 202345.2246.0544.7345.5445.541,404,700
Dec 05, 202345.4946.0745.2545.3045.302,079,700
Dec 04, 202344.0245.5044.0245.4245.421,685,000
Dec 01, 202343.1544.0143.1143.9243.921,115,700
Nov 30, 202341.6543.1541.2743.0843.081,775,000
Nov 29, 202341.6242.1541.5341.6241.62920,100
Nov 28, 202342.0042.4041.6941.8141.811,248,500
Nov 27, 202342.1542.3441.8342.2342.231,122,300
Nov 24, 202341.5042.1841.5042.0042.00425,400
Nov 22, 202340.6241.7240.6241.6441.641,403,300
Nov 21, 202341.3741.3740.3940.4240.421,867,500
Nov 20, 202341.0841.4740.7241.3741.371,119,000
Nov 17, 202341.1441.3640.7541.1141.111,223,000
Nov 16, 202341.5541.7740.4841.0641.061,550,500
Nov 15, 202341.7142.8641.7142.1042.101,642,400
Nov 14, 202342.1442.4941.5341.6941.691,808,200
Nov 13, 202340.8941.9340.8941.8141.811,628,500
Nov 10, 202340.8240.9940.4240.9540.951,058,400
Nov 09, 202340.2840.8739.9840.7940.791,049,200
Nov 08, 202340.7740.7840.0040.1540.151,110,000
Nov 07, 202340.8041.0940.4840.6940.691,691,700
Nov 06, 202341.4241.4240.4340.6940.691,392,900
Nov 03, 202341.5141.8640.1541.6441.641,295,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...