Chronicle Journal: Finance

Sprouts Farmers Market (NQ: SFM )

28.57 USD +0.20 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.83 21.50 20.74 21.17 4,491,082 +0.58(+2.82%)
Nov 27, 2020 20.59 20.88 20.52 20.59 1,596,200 +0.29(+1.43%)
Nov 25, 2020 20.73 20.89 20.27 20.30 2,425,600 -0.48(-2.31%)
Nov 24, 2020 20.99 21.26 20.63 20.78 2,807,552 -0.05(-0.24%)
Nov 23, 2020 20.20 20.95 20.07 20.83 2,478,200 +0.79(+3.97%)
Nov 20, 2020 20.43 20.47 19.72 20.04 2,681,300 -0.25(-1.21%)
Nov 19, 2020 19.80 20.47 19.80 20.28 1,993,133 +0.55(+2.79%)
Nov 18, 2020 20.35 20.42 19.71 19.73 1,648,613 -0.59(-2.90%)
Nov 17, 2020 20.41 20.73 20.11 20.32 2,370,287 -0.03(-0.15%)
Nov 16, 2020 20.53 20.60 20.19 20.35 1,942,323 -0.06(-0.29%)
Nov 13, 2020 20.32 20.46 19.96 20.41 1,826,800 +0.18(+0.89%)
Nov 12, 2020 20.18 20.37 20.01 20.23 2,056,399 +0.07(+0.35%)
Nov 11, 2020 20.09 20.19 19.66 20.16 1,994,148 +0.15(+0.75%)
Nov 10, 2020 19.55 20.33 19.08 20.01 2,788,807 +0.45(+2.30%)
Nov 09, 2020 20.46 20.77 19.54 19.56 5,204,557 -0.76(-3.72%)
Nov 06, 2020 20.31 20.43 20.19 20.32 2,192,300 +0.07(+0.32%)
Nov 05, 2020 19.88 20.27 19.71 20.25 1,979,019 +0.44(+2.22%)
Nov 04, 2020 19.68 20.11 19.68 19.81 2,927,796 +0.01(+0.05%)
Nov 03, 2020 18.93 19.85 18.93 19.80 6,146,902 +1.21(+6.51%)
Nov 02, 2020 19.27 19.27 18.21 18.59 3,582,601 -0.46(-2.41%)
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%)
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.