Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 65.82 | 66.37 | 64.03 | 64.29 | 64.29 | 1,975,438 |
| Apr 30, 2024 | 67.50 | 67.50 | 65.86 | 66.03 | 66.03 | 1,694,500 |
| Apr 29, 2024 | 66.98 | 68.03 | 66.40 | 67.50 | 67.50 | 2,411,500 |
| Apr 26, 2024 | 65.88 | 68.03 | 65.19 | 66.98 | 66.98 | 1,904,900 |
| Apr 25, 2024 | 65.54 | 66.05 | 65.07 | 65.90 | 65.90 | 1,802,100 |
| Apr 24, 2024 | 65.47 | 65.79 | 64.69 | 65.59 | 65.59 | 1,536,700 |
| Apr 23, 2024 | 65.28 | 65.93 | 64.31 | 65.49 | 65.49 | 1,090,200 |
| Apr 22, 2024 | 65.30 | 66.18 | 64.83 | 65.43 | 65.43 | 1,724,800 |
| Apr 19, 2024 | 63.22 | 65.20 | 63.16 | 65.15 | 65.15 | 1,366,700 |
| Apr 18, 2024 | 62.88 | 63.79 | 62.72 | 63.10 | 63.10 | 1,116,500 |
| Apr 17, 2024 | 62.90 | 62.90 | 61.71 | 62.42 | 62.42 | 1,015,600 |
| Apr 16, 2024 | 61.68 | 62.73 | 61.61 | 62.29 | 62.29 | 895,000 |
| Apr 15, 2024 | 63.16 | 63.42 | 62.24 | 62.32 | 62.32 | 828,000 |
| Apr 12, 2024 | 64.04 | 64.10 | 61.75 | 62.50 | 62.50 | 1,200,700 |
| Apr 11, 2024 | 64.66 | 64.73 | 63.51 | 64.40 | 64.40 | 888,000 |
| Apr 10, 2024 | 62.34 | 64.22 | 62.05 | 63.99 | 63.99 | 1,211,600 |
| Apr 09, 2024 | 63.88 | 63.88 | 62.72 | 63.06 | 63.06 | 942,800 |
| Apr 08, 2024 | 62.99 | 63.97 | 62.90 | 63.51 | 63.51 | 951,500 |
| Apr 05, 2024 | 62.83 | 63.53 | 62.58 | 63.46 | 63.46 | 948,100 |
| Apr 04, 2024 | 63.35 | 63.40 | 62.03 | 62.57 | 62.57 | 1,041,800 |
| Apr 03, 2024 | 63.87 | 63.96 | 62.89 | 63.29 | 63.29 | 1,380,000 |
| Apr 02, 2024 | 63.26 | 64.06 | 62.96 | 63.80 | 63.80 | 1,074,300 |
| Apr 01, 2024 | 64.57 | 64.57 | 63.49 | 63.61 | 63.61 | 1,360,800 |
| Mar 28, 2024 | 64.13 | 64.95 | 64.13 | 64.48 | 64.48 | 921,100 |
| Mar 27, 2024 | 64.30 | 64.35 | 63.03 | 64.04 | 64.04 | 1,050,200 |
| Mar 26, 2024 | 63.72 | 64.16 | 63.57 | 63.91 | 63.91 | 965,700 |
| Mar 25, 2024 | 64.03 | 64.97 | 63.35 | 63.43 | 63.43 | 2,353,500 |
| Mar 22, 2024 | 62.03 | 63.65 | 62.03 | 63.59 | 63.59 | 1,080,000 |
| Mar 21, 2024 | 62.53 | 62.67 | 62.01 | 62.32 | 62.32 | 1,024,700 |
| Mar 20, 2024 | 60.80 | 62.47 | 60.46 | 62.29 | 62.29 | 1,515,500 |
| Mar 19, 2024 | 62.29 | 62.47 | 61.01 | 61.15 | 61.15 | 2,041,200 |
| Mar 18, 2024 | 63.56 | 64.35 | 63.09 | 63.33 | 63.33 | 1,136,600 |
| Mar 15, 2024 | 62.47 | 64.82 | 62.47 | 64.53 | 64.53 | 2,141,300 |
| Mar 14, 2024 | 63.28 | 63.77 | 62.53 | 63.13 | 63.13 | 1,834,800 |
| Mar 13, 2024 | 62.40 | 63.24 | 62.32 | 63.09 | 63.09 | 1,642,400 |
| Mar 12, 2024 | 62.40 | 63.67 | 62.40 | 62.72 | 62.72 | 979,500 |
| Mar 11, 2024 | 63.35 | 63.49 | 61.65 | 62.55 | 62.55 | 1,575,500 |
| Mar 08, 2024 | 63.14 | 63.44 | 62.50 | 63.35 | 63.35 | 933,600 |
| Mar 07, 2024 | 63.72 | 64.61 | 62.99 | 63.31 | 63.31 | 1,015,400 |
| Mar 06, 2024 | 63.75 | 63.91 | 63.00 | 63.34 | 63.34 | 800,000 |
| Mar 05, 2024 | 63.62 | 64.52 | 62.82 | 62.88 | 62.88 | 1,187,700 |
| Mar 04, 2024 | 63.74 | 65.53 | 63.42 | 63.58 | 63.58 | 1,576,000 |
| Mar 01, 2024 | 62.35 | 63.48 | 61.92 | 63.39 | 63.39 | 1,120,300 |
| Feb 29, 2024 | 61.85 | 62.60 | 61.34 | 62.44 | 62.44 | 2,630,400 |
| Feb 28, 2024 | 60.97 | 62.34 | 60.71 | 61.86 | 61.86 | 1,240,400 |
| Feb 27, 2024 | 61.54 | 62.05 | 60.84 | 60.94 | 60.94 | 1,681,100 |
| Feb 26, 2024 | 59.44 | 60.93 | 59.13 | 60.34 | 60.34 | 4,168,800 |
| Feb 23, 2024 | 57.16 | 60.00 | 55.61 | 59.63 | 59.63 | 3,677,000 |
| Feb 22, 2024 | 52.57 | 53.91 | 52.57 | 53.76 | 53.76 | 1,871,800 |
| Feb 21, 2024 | 53.07 | 53.23 | 52.24 | 52.63 | 52.63 | 1,315,300 |
| Feb 20, 2024 | 53.20 | 53.60 | 52.85 | 53.07 | 53.07 | 1,121,200 |
| Feb 16, 2024 | 52.79 | 53.21 | 52.06 | 52.85 | 52.85 | 992,100 |
| Feb 15, 2024 | 52.30 | 52.83 | 52.04 | 52.63 | 52.63 | 1,249,600 |
| Feb 14, 2024 | 51.60 | 52.07 | 51.25 | 51.97 | 51.97 | 1,093,900 |
| Feb 13, 2024 | 51.76 | 52.10 | 50.89 | 51.23 | 51.23 | 1,097,900 |
| Feb 12, 2024 | 51.29 | 52.40 | 51.29 | 52.17 | 52.17 | 1,105,900 |
| Feb 09, 2024 | 50.73 | 51.39 | 50.49 | 51.18 | 51.18 | 1,033,700 |
| Feb 08, 2024 | 50.20 | 50.90 | 50.12 | 50.76 | 50.76 | 1,226,800 |
| Feb 07, 2024 | 51.03 | 51.12 | 49.81 | 49.95 | 49.95 | 1,404,500 |
| Feb 06, 2024 | 51.22 | 51.22 | 50.25 | 50.74 | 50.74 | 1,290,200 |
| Feb 05, 2024 | 51.40 | 51.64 | 51.01 | 51.22 | 51.22 | 864,600 |
| Feb 02, 2024 | 51.50 | 51.72 | 50.99 | 51.46 | 51.46 | 785,600 |
| Feb 01, 2024 | 50.53 | 51.60 | 50.28 | 51.60 | 51.60 | 834,200 |
| Jan 31, 2024 | 51.28 | 51.42 | 50.24 | 50.37 | 50.37 | 935,100 |
| Jan 30, 2024 | 50.24 | 51.22 | 50.05 | 51.08 | 51.08 | 875,500 |
| Jan 29, 2024 | 49.75 | 50.42 | 49.74 | 50.37 | 50.37 | 1,128,500 |
| Jan 26, 2024 | 49.81 | 50.14 | 49.49 | 49.75 | 49.75 | 657,700 |
| Jan 25, 2024 | 49.45 | 50.14 | 49.36 | 49.84 | 49.84 | 1,330,900 |
| Jan 24, 2024 | 51.18 | 51.33 | 48.98 | 49.09 | 49.09 | 1,491,100 |
| Jan 23, 2024 | 51.81 | 51.94 | 50.95 | 51.05 | 51.05 | 1,303,900 |
| Jan 22, 2024 | 51.96 | 52.02 | 51.51 | 51.72 | 51.72 | 1,129,200 |
| Jan 19, 2024 | 51.71 | 51.74 | 50.85 | 51.62 | 51.62 | 1,118,700 |
| Jan 18, 2024 | 51.29 | 51.64 | 50.84 | 51.59 | 51.59 | 930,900 |
| Jan 17, 2024 | 50.84 | 51.52 | 50.74 | 51.37 | 51.37 | 864,600 |
| Jan 16, 2024 | 50.27 | 51.32 | 50.27 | 50.90 | 50.90 | 1,124,000 |
| Jan 12, 2024 | 49.77 | 50.17 | 49.50 | 50.13 | 50.13 | 715,300 |
| Jan 11, 2024 | 49.35 | 49.51 | 49.00 | 49.50 | 49.50 | 954,900 |
| Jan 10, 2024 | 49.28 | 49.84 | 49.28 | 49.50 | 49.50 | 968,100 |
| Jan 09, 2024 | 49.59 | 49.59 | 48.73 | 49.22 | 49.22 | 1,018,800 |
| Jan 08, 2024 | 49.18 | 49.75 | 48.60 | 49.72 | 49.72 | 915,200 |
| Jan 05, 2024 | 48.99 | 49.66 | 48.81 | 49.20 | 49.20 | 1,160,500 |
| Jan 04, 2024 | 48.89 | 49.17 | 48.50 | 49.01 | 49.01 | 1,297,200 |
| Jan 03, 2024 | 49.27 | 49.40 | 47.84 | 47.86 | 47.86 | 1,595,400 |
| Jan 02, 2024 | 47.96 | 49.55 | 47.82 | 49.04 | 49.04 | 1,747,800 |
| Dec 29, 2023 | 47.83 | 48.36 | 47.63 | 48.11 | 48.11 | 1,061,400 |
| Dec 28, 2023 | 47.86 | 48.21 | 47.76 | 47.81 | 47.81 | 748,400 |
| Dec 27, 2023 | 48.19 | 48.64 | 47.84 | 48.08 | 48.08 | 1,438,800 |
| Dec 26, 2023 | 48.81 | 48.81 | 47.93 | 47.93 | 47.93 | 981,700 |
| Dec 22, 2023 | 48.81 | 49.35 | 48.50 | 48.83 | 48.83 | 919,800 |
| Dec 21, 2023 | 47.91 | 48.67 | 47.91 | 48.65 | 48.65 | 663,300 |
| Dec 20, 2023 | 48.12 | 48.62 | 47.73 | 47.89 | 47.89 | 1,093,400 |
| Dec 19, 2023 | 48.25 | 48.74 | 47.65 | 48.20 | 48.20 | 1,247,900 |
| Dec 18, 2023 | 48.33 | 48.71 | 48.07 | 48.31 | 48.31 | 1,279,700 |
| Dec 15, 2023 | 47.70 | 48.54 | 47.48 | 48.28 | 48.28 | 1,789,100 |
| Dec 14, 2023 | 49.07 | 49.26 | 46.74 | 47.42 | 47.42 | 2,309,900 |
| Dec 13, 2023 | 47.10 | 48.87 | 47.06 | 48.86 | 48.86 | 1,539,000 |
| Dec 12, 2023 | 47.57 | 48.00 | 47.01 | 47.11 | 47.11 | 1,496,500 |
| Dec 11, 2023 | 46.52 | 46.54 | 45.88 | 46.53 | 46.53 | 1,379,700 |
| Dec 08, 2023 | 46.19 | 46.53 | 45.76 | 46.02 | 46.02 | 860,000 |
| Dec 07, 2023 | 45.84 | 46.25 | 45.30 | 46.25 | 46.25 | 1,464,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.