Sprouts Farmers Market (NQ: SFM )

79.17 +0.75 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 78.30 79.77 78.30 79.17 2,496,319 +0.75(+0.96%)
May 21, 2024 79.39 79.65 78.27 78.42 1,002,066 -0.77(-0.97%)
May 20, 2024 78.54 79.68 78.54 79.19 1,001,696 +0.62(+0.79%)
May 17, 2024 77.96 78.81 77.78 78.57 942,873 +1.19(+1.54%)
May 16, 2024 77.23 78.28 76.89 77.38 863,509 +0.54(+0.70%)
May 15, 2024 76.77 77.10 75.82 76.84 741,020 +0.10(+0.13%)
May 14, 2024 76.45 77.28 75.52 76.74 1,149,445 +0.65(+0.85%)
May 13, 2024 76.49 77.17 75.95 76.09 903,664 +0.36(+0.48%)
May 10, 2024 74.59 75.78 74.54 75.73 795,914 +1.14(+1.53%)
May 09, 2024 74.74 75.01 73.97 74.59 868,814 -0.07(-0.09%)
May 08, 2024 74.25 74.92 73.66 74.66 1,117,003 -0.11(-0.15%)
May 07, 2024 75.07 75.95 74.45 74.77 1,459,057 -0.23(-0.31%)
May 06, 2024 74.13 75.54 73.46 75.00 1,677,509 +1.32(+1.79%)
May 03, 2024 72.09 74.00 71.15 73.68 2,076,372 +1.68(+2.33%)
May 02, 2024 71.40 74.03 69.96 72.00 4,309,279 +7.71(+11.99%)
May 01, 2024 65.82 66.37 64.02 64.29 2,007,312 -1.74(-2.64%)
Apr 30, 2024 67.50 67.50 65.86 66.03 1,694,576 -1.47(-2.18%)
Apr 29, 2024 66.98 68.03 66.40 67.50 2,411,512 +0.52(+0.78%)
Apr 26, 2024 65.88 68.03 65.19 66.98 1,904,901 +1.08(+1.64%)
Apr 25, 2024 65.54 66.05 65.07 65.90 1,801,565 +0.31(+0.47%)
Apr 24, 2024 65.47 65.79 64.69 65.59 1,536,665 +0.10(+0.15%)
Apr 23, 2024 65.28 65.92 64.31 65.49 1,090,303 +0.06(+0.09%)
Apr 22, 2024 65.30 66.18 64.83 65.43 1,724,546 +0.28(+0.43%)
Apr 19, 2024 63.22 65.20 63.16 65.15 1,366,723 +2.05(+3.25%)
Apr 18, 2024 62.88 63.79 62.72 63.10 1,116,493 +0.68(+1.09%)
Apr 17, 2024 62.90 62.90 61.71 62.42 1,015,611 +0.13(+0.21%)
Apr 16, 2024 61.68 62.73 61.61 62.29 894,991 -0.03(-0.05%)
Apr 15, 2024 63.16 63.42 62.24 62.32 828,070 -0.18(-0.29%)
Apr 12, 2024 64.04 64.10 61.75 62.50 1,200,694 -1.90(-2.95%)
Apr 11, 2024 64.66 64.73 63.51 64.40 887,508 +0.41(+0.64%)
Apr 10, 2024 62.34 64.22 62.05 63.99 1,211,571 +0.93(+1.47%)
Apr 09, 2024 63.88 63.88 62.72 63.06 942,760 -0.45(-0.71%)
Apr 08, 2024 62.99 63.97 62.90 63.51 951,537 +0.05(+0.08%)
Apr 05, 2024 62.83 63.53 62.58 63.46 948,061 +0.89(+1.42%)
Apr 04, 2024 63.35 63.40 62.03 62.57 1,041,750 -0.72(-1.14%)
Apr 03, 2024 63.87 63.96 62.89 63.29 1,380,034 -0.51(-0.80%)
Apr 02, 2024 63.26 64.06 62.96 63.80 1,074,256 +0.19(+0.30%)
Apr 01, 2024 64.57 64.57 63.49 63.61 1,360,290 -0.87(-1.35%)
Mar 28, 2024 64.13 64.54 64.52 64.48 921,141 +0.44(+0.69%)
Mar 27, 2024 64.30 64.35 63.03 64.04 1,050,224 +0.13(+0.20%)
Mar 26, 2024 63.72 64.16 63.57 63.91 965,737 +0.48(+0.76%)
Mar 25, 2024 64.03 64.97 63.35 63.43 2,353,472 -0.16(-0.25%)
Mar 22, 2024 62.03 63.65 62.03 63.59 1,080,029 +1.27(+2.04%)
Mar 21, 2024 62.53 62.66 62.01 62.32 1,025,168 +0.03(+0.05%)
Mar 20, 2024 60.80 62.47 60.46 62.29 1,515,657 +1.14(+1.86%)
Mar 19, 2024 62.29 62.47 61.01 61.15 2,041,183 -2.18(-3.44%)
Mar 18, 2024 63.56 64.35 63.09 63.33 1,136,647 -1.20(-1.86%)
Mar 15, 2024 62.47 64.82 62.47 64.53 2,141,355 +1.40(+2.22%)
Mar 14, 2024 63.28 63.77 62.53 63.13 1,834,786 +0.04(+0.06%)
Mar 13, 2024 62.40 63.23 62.31 63.09 1,641,941 +0.38(+0.61%)
Mar 12, 2024 62.40 63.67 62.40 62.71 979,557 +0.16(+0.26%)
Mar 11, 2024 63.35 63.49 61.65 62.55 1,575,503 -0.80(-1.26%)
Mar 08, 2024 63.14 63.44 62.50 63.35 933,622 +0.04(+0.06%)
Mar 07, 2024 63.72 64.61 62.99 63.31 1,015,427 -0.03(-0.05%)
Mar 06, 2024 63.75 63.91 63.00 63.34 799,967 +0.46(+0.73%)
Mar 05, 2024 63.62 64.52 62.82 62.88 1,187,662 -0.70(-1.10%)
Mar 04, 2024 63.74 65.53 63.42 63.58 1,576,226 +0.19(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.