Skip to main content

Sprouts Farmers Market (NQ: SFM )

64.48 +0.44 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 32.55 32.75 32.05 32.72 1,411,058 +0.18(+0.55%)
Jun 27, 2014 32.76 32.90 32.42 32.54 6,955,813 -0.29(-0.88%)
Jun 26, 2014 32.77 32.93 32.20 32.83 1,192,927 +0.15(+0.46%)
Jun 25, 2014 31.58 32.73 31.55 32.68 1,639,548 +1.39(+4.44%)
Jun 24, 2014 31.51 31.56 31.06 31.29 1,176,893 -0.26(-0.82%)
Jun 23, 2014 31.09 31.63 30.94 31.55 1,288,564 +0.39(+1.25%)
Jun 20, 2014 31.08 31.28 30.43 31.16 2,272,126 +0.15(+0.48%)
Jun 19, 2014 30.06 31.33 30.06 31.01 1,022,817 -0.17(-0.55%)
Jun 18, 2014 30.96 31.25 30.69 31.18 843,557 +0.13(+0.42%)
Jun 17, 2014 31.12 31.30 30.83 31.05 1,011,229 -0.12(-0.38%)
Jun 16, 2014 30.35 31.29 30.11 31.17 1,548,907 +0.84(+2.77%)
Jun 13, 2014 30.21 30.53 29.59 30.33 1,532,398 +0.33(+1.10%)
Jun 12, 2014 30.15 30.73 29.85 30.00 1,990,623 +0.88(+3.02%)
Jun 11, 2014 29.17 29.31 28.72 29.12 764,626 +0.04(+0.14%)
Jun 10, 2014 29.00 29.38 28.75 29.08 696,417 +0.12(+0.41%)
Jun 06, 2014 28.42 29.07 28.28 28.96 798,231 +0.68(+2.40%)
Jun 05, 2014 27.57 28.54 27.32 28.28 982,934 +0.67(+2.43%)
Jun 04, 2014 27.15 28.00 26.86 27.61 686,143 +0.40(+1.47%)
Jun 03, 2014 26.80 27.41 26.69 27.21 696,142 +0.41(+1.53%)
Jun 02, 2014 27.13 27.40 26.60 26.80 801,807 -0.30(-1.11%)
May 30, 2014 27.10 27.28 26.93 27.10 1,825,293 +0.06(+0.22%)
May 29, 2014 27.33 27.51 27.00 27.04 1,059,344 -0.31(-1.13%)
May 28, 2014 27.53 27.59 27.25 27.35 771,972 -0.14(-0.53%)
May 27, 2014 27.38 27.63 26.99 27.50 1,602,028 +0.38(+1.38%)
May 23, 2014 27.33 27.12 27.12 27.12 1,111,300 +0.00(+0.00%)
May 22, 2014 27.28 27.51 27.01 27.12 939,356 -0.26(-0.95%)
May 21, 2014 27.98 28.08 27.15 27.38 1,292,068 -0.39(-1.40%)
May 20, 2014 28.41 28.45 27.50 27.77 2,672,570 -0.73(-2.56%)
May 19, 2014 28.75 29.01 28.41 28.50 2,347,397 -0.36(-1.25%)
May 16, 2014 28.71 29.02 28.55 28.86 929,124 +0.22(+0.77%)
May 15, 2014 28.54 28.71 28.25 28.64 1,652,615 +0.18(+0.63%)
May 14, 2014 28.41 28.72 28.15 28.46 1,533,537 -0.09(-0.32%)
May 13, 2014 27.89 28.77 27.80 28.55 1,806,425 +0.70(+2.51%)
May 12, 2014 26.80 28.30 26.79 27.85 1,397,751 +1.34(+5.05%)
May 09, 2014 26.35 27.25 26.34 26.51 2,211,863 +0.25(+0.95%)
May 08, 2014 29.00 29.53 25.90 26.26 5,055,112 -1.14(-4.16%)
May 07, 2014 28.90 28.96 25.73 27.40 5,786,152 -3.69(-11.87%)
May 06, 2014 30.85 31.57 30.56 31.09 980,374 +0.32(+1.04%)
May 05, 2014 30.96 31.60 30.73 30.77 1,170,167 -0.77(-2.44%)
May 02, 2014 31.49 31.95 31.11 31.54 1,249,666 -0.45(-1.41%)
May 01, 2014 32.05 32.30 31.78 31.99 620,415 +0.02(+0.06%)
Apr 30, 2014 31.87 32.18 31.52 31.97 565,681 -0.03(-0.09%)
Apr 29, 2014 32.16 32.42 31.91 32.00 596,587 -0.20(-0.62%)
Apr 28, 2014 33.14 33.39 31.85 32.20 973,243 -0.71(-2.16%)
Apr 25, 2014 33.25 33.60 32.86 32.91 939,288 -0.40(-1.20%)
Apr 24, 2014 34.28 34.28 33.11 33.31 856,433 -0.68(-2.00%)
Apr 23, 2014 34.77 34.82 33.95 33.99 376,044 -0.25(-0.73%)
Apr 22, 2014 34.20 34.77 34.01 34.24 638,208 -0.02(-0.06%)
Apr 21, 2014 33.94 34.59 33.41 34.26 342,765 +0.33(+0.97%)
Apr 17, 2014 33.85 33.93 33.93 33.93 244,200 +0.09(+0.27%)
Apr 16, 2014 34.07 34.84 33.68 33.84 435,661 -0.06(-0.18%)
Apr 15, 2014 34.91 35.14 33.56 33.90 638,928 -0.70(-2.02%)
Apr 14, 2014 35.05 35.18 34.28 34.60 516,454 -0.03(-0.09%)
Apr 11, 2014 35.30 35.84 34.50 34.63 635,374 -0.98(-2.75%)
Apr 10, 2014 36.80 37.00 35.37 35.61 702,427 -1.26(-3.42%)
Apr 09, 2014 36.72 37.01 36.20 36.87 368,020 +0.31(+0.85%)
Apr 08, 2014 36.29 37.40 35.96 36.56 843,216 +1.14(+3.22%)
Apr 07, 2014 36.62 36.65 35.05 35.42 1,184,016 -1.26(-3.44%)
Apr 04, 2014 38.34 38.34 35.63 36.68 2,359,773 -1.55(-4.05%)
Apr 03, 2014 38.10 38.35 37.62 38.23 811,208 +0.11(+0.29%)
Apr 02, 2014 37.19 38.14 36.64 38.12 1,100,360 +0.91(+2.45%)
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.