Chronicle Journal: Finance

Sprouts Farmers Market (NQ: SFM )

26.42 USD -0.20 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.43 19.87 18.89 19.05 2,743,800 -0.43(-2.21%)
Oct 29, 2020 20.00 20.10 18.98 19.48 5,630,302 -0.85(-4.18%)
Oct 28, 2020 20.25 20.60 20.16 20.33 3,224,945 -0.07(-0.34%)
Oct 27, 2020 20.71 20.92 20.33 20.40 2,134,265 -0.42(-2.02%)
Oct 26, 2020 20.77 21.16 20.53 20.82 2,856,776 +0.15(+0.73%)
Oct 23, 2020 20.87 20.98 20.52 20.67 2,237,700 -0.18(-0.86%)
Oct 22, 2020 21.33 21.33 20.51 20.85 3,200,476 -0.56(-2.62%)
Oct 21, 2020 21.12 21.56 20.87 21.41 1,632,258 +0.09(+0.42%)
Oct 20, 2020 21.29 21.52 21.11 21.32 1,652,113 -0.07(-0.33%)
Oct 19, 2020 21.98 22.05 21.31 21.39 1,808,636 -0.49(-2.24%)
Oct 16, 2020 21.89 22.08 21.83 21.88 1,170,100 +0.08(+0.37%)
Oct 15, 2020 21.52 21.83 21.39 21.80 1,173,839 +0.14(+0.65%)
Oct 14, 2020 21.80 21.96 21.32 21.66 2,130,477 -0.25(-1.14%)
Oct 13, 2020 21.61 21.93 21.50 21.91 1,306,279 +0.34(+1.58%)
Oct 12, 2020 21.87 22.09 21.52 21.57 1,524,098 -0.22(-1.01%)
Oct 09, 2020 21.35 21.86 21.35 21.79 1,268,000 +0.50(+2.35%)
Oct 08, 2020 21.36 21.36 20.93 21.29 1,172,459 +0.12(+0.57%)
Oct 07, 2020 21.11 21.47 21.11 21.17 1,108,012 +0.08(+0.38%)
Oct 06, 2020 21.40 21.70 21.06 21.09 1,480,133 -0.25(-1.17%)
Oct 05, 2020 20.86 21.38 20.82 21.34 1,985,190 +0.65(+3.14%)
Oct 02, 2020 20.78 21.04 20.49 20.69 1,870,800 -0.47(-2.22%)
Oct 01, 2020 20.96 21.23 20.67 21.16 1,258,183 +0.23(+1.10%)
Sep 30, 2020 21.26 21.27 20.75 20.93 2,373,783 -0.19(-0.90%)
Sep 29, 2020 21.18 21.35 20.80 21.12 2,330,203 -0.06(-0.28%)
Sep 28, 2020 21.09 21.28 20.62 21.18 2,014,156 +0.21(+1.00%)
Sep 25, 2020 20.80 21.03 20.61 20.97 1,738,200 +0.02(+0.10%)
Sep 24, 2020 20.56 20.97 20.15 20.95 1,853,725 +0.31(+1.50%)
Sep 23, 2020 20.83 20.99 20.58 20.64 2,033,678 -0.05(-0.24%)
Sep 22, 2020 20.79 20.93 20.47 20.69 2,412,188 +0.08(+0.39%)
Sep 21, 2020 20.65 21.02 20.47 20.61 2,244,553 -0.06(-0.29%)
Sep 18, 2020 21.28 21.33 20.40 20.67 2,677,400 -0.45(-2.13%)
Sep 17, 2020 20.14 21.35 20.12 21.12 3,060,645 +0.81(+3.99%)
Sep 16, 2020 20.71 20.89 20.29 20.31 1,917,520 -0.30(-1.46%)
Sep 15, 2020 21.14 21.26 20.50 20.61 2,185,863 -0.46(-2.18%)
Sep 14, 2020 21.49 21.68 20.88 21.07 1,897,322 -0.55(-2.54%)
Sep 11, 2020 21.49 21.98 21.16 21.62 2,271,400 +0.24(+1.12%)
Sep 10, 2020 22.24 22.37 21.31 21.38 1,907,139 -0.80(-3.61%)
Sep 09, 2020 21.99 22.40 21.81 22.18 2,071,299 +0.36(+1.65%)
Sep 08, 2020 22.43 22.62 21.80 21.82 2,578,917 -0.82(-3.62%)
Sep 04, 2020 23.27 23.27 22.12 22.64 2,308,100 -0.55(-2.37%)
Sep 03, 2020 23.83 24.29 23.13 23.19 3,147,512 -0.77(-3.21%)
Sep 02, 2020 23.62 23.99 23.01 23.96 2,556,893 +0.46(+1.96%)
Sep 01, 2020 23.40 23.59 23.17 23.50 1,761,316 +0.15(+0.64%)
Aug 31, 2020 23.86 23.92 23.09 23.35 3,670,034 -0.61(-2.55%)
Aug 28, 2020 24.62 24.79 23.63 23.96 2,644,600 -0.59(-2.40%)
Aug 27, 2020 24.35 24.60 24.12 24.55 2,249,642 +0.25(+1.03%)
Aug 26, 2020 24.14 24.35 23.89 24.30 1,147,939 -0.01(-0.04%)
Aug 25, 2020 23.98 24.35 23.68 24.31 1,501,356 +0.33(+1.38%)
Aug 24, 2020 23.44 24.02 23.26 23.98 2,323,237 +0.50(+2.13%)
Aug 21, 2020 24.31 24.37 23.26 23.48 2,962,400 -0.84(-3.45%)
Aug 20, 2020 24.17 24.70 24.17 24.32 1,753,459 +0.13(+0.54%)
Aug 19, 2020 24.10 24.49 24.04 24.19 1,248,536 +0.06(+0.25%)
Aug 18, 2020 24.32 24.51 23.96 24.13 2,244,471 -0.22(-0.90%)
Aug 17, 2020 24.60 24.89 24.34 24.35 1,369,543 -0.15(-0.61%)
Aug 14, 2020 24.23 24.67 23.89 24.50 1,540,300 +0.03(+0.12%)
Aug 13, 2020 24.12 24.58 23.82 24.47 2,023,938 +0.61(+2.56%)
Aug 12, 2020 23.80 24.06 23.69 23.86 2,179,893 +0.31(+1.32%)
Aug 11, 2020 24.77 24.77 23.55 23.55 2,615,464 -1.22(-4.93%)
Aug 10, 2020 25.11 25.23 24.50 24.77 1,846,477 -0.26(-1.04%)
Aug 07, 2020 24.41 25.39 24.36 25.03 2,174,700 +0.37(+1.50%)
Aug 06, 2020 25.00 25.33 24.60 24.66 1,927,825 -0.22(-0.88%)
Aug 05, 2020 25.28 25.39 24.77 24.88 2,107,148 -0.40(-1.58%)
Aug 04, 2020 25.33 25.82 25.11 25.28 2,882,502 +0.04(+0.16%)
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.