Chronicle Journal: Finance

Sprouts Farmers Market (NQ: SFM )

29.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.86 20.98 20.24 20.38 1,391,657 -0.52(-2.49%)
Oct 29, 2015 20.73 21.10 20.51 20.90 968,335 +0.01(+0.05%)
Oct 28, 2015 21.17 21.40 20.55 20.89 2,216,339 -0.09(-0.43%)
Oct 27, 2015 20.54 21.25 20.39 20.98 1,703,467 +0.71(+3.50%)
Oct 26, 2015 22.25 22.26 19.93 20.27 4,361,306 -2.12(-9.47%)
Oct 23, 2015 22.68 22.96 22.07 22.39 810,406 -0.21(-0.93%)
Oct 22, 2015 22.75 22.99 22.37 22.60 1,248,162 -0.01(-0.04%)
Oct 21, 2015 22.59 22.85 22.34 22.61 1,193,504 -0.04(-0.18%)
Oct 20, 2015 22.78 22.82 22.34 22.65 1,040,568 +0.00(+0.00%)
Oct 19, 2015 22.75 22.89 22.48 22.65 1,233,744 +0.05(+0.22%)
Oct 16, 2015 22.21 22.91 21.82 22.60 2,185,009 +0.50(+2.26%)
Oct 15, 2015 21.97 22.37 21.55 22.10 1,352,985 +0.28(+1.28%)
Oct 14, 2015 22.41 22.64 21.73 21.82 1,228,999 -0.52(-2.33%)
Oct 13, 2015 22.78 22.97 22.33 22.34 1,190,153 -0.60(-2.62%)
Oct 12, 2015 23.65 23.69 22.65 22.94 1,429,756 -0.60(-2.55%)
Oct 09, 2015 22.93 23.87 22.80 23.54 2,044,169 +0.55(+2.39%)
Oct 08, 2015 22.35 23.21 22.24 22.99 2,406,829 +0.66(+2.96%)
Oct 07, 2015 22.13 22.49 21.93 22.33 1,515,582 +0.31(+1.41%)
Oct 06, 2015 22.55 22.56 21.72 22.02 1,493,835 -0.47(-2.09%)
Oct 05, 2015 22.16 22.61 22.11 22.49 1,355,138 +0.49(+2.23%)
Oct 02, 2015 20.98 22.09 20.77 22.00 2,574,024 +0.90(+4.27%)
Oct 01, 2015 21.08 21.29 20.55 21.10 2,196,443 +0.00(+0.00%)
Sep 30, 2015 21.47 21.55 20.88 21.10 1,080,419 -0.14(-0.66%)
Sep 29, 2015 21.45 21.98 21.11 21.24 1,855,701 -0.07(-0.33%)
Sep 28, 2015 21.69 21.72 21.08 21.31 1,756,380 -0.30(-1.39%)
Sep 25, 2015 21.65 22.04 21.35 21.61 1,736,062 +0.22(+1.03%)
Sep 24, 2015 21.60 21.68 20.99 21.39 1,663,682 -0.42(-1.93%)
Sep 23, 2015 22.48 22.64 21.76 21.81 726,271 -0.66(-2.94%)
Sep 22, 2015 22.34 22.58 21.93 22.47 1,516,357 -0.21(-0.93%)
Sep 21, 2015 23.00 23.14 22.64 22.68 1,363,148 -0.18(-0.79%)
Sep 18, 2015 23.43 23.63 22.80 22.86 2,239,737 -0.75(-3.18%)
Sep 17, 2015 23.62 23.85 23.17 23.61 2,814,351 -0.28(-1.17%)
Sep 16, 2015 23.02 23.98 23.02 23.89 2,690,289 +0.78(+3.38%)
Sep 15, 2015 22.29 23.33 22.29 23.11 2,996,099 +1.01(+4.57%)
Sep 14, 2015 22.33 22.37 21.87 22.10 1,586,173 -0.12(-0.54%)
Sep 11, 2015 22.23 22.38 21.85 22.22 1,970,298 -0.08(-0.36%)
Sep 10, 2015 21.06 22.37 21.01 22.30 2,973,072 +1.06(+4.99%)
Sep 09, 2015 21.51 22.00 21.14 21.24 2,058,219 -0.15(-0.70%)
Sep 08, 2015 20.88 21.47 20.78 21.39 1,897,721 +0.69(+3.33%)
Sep 04, 2015 20.51 20.70 20.70 20.70 1,292,800 +0.04(+0.19%)
Sep 03, 2015 20.38 20.68 20.27 20.66 994,537 +0.29(+1.42%)
Sep 02, 2015 20.41 20.60 20.11 20.37 830,546 +0.24(+1.19%)
Sep 01, 2015 19.99 20.50 19.92 20.13 1,253,315 -0.24(-1.18%)
Aug 31, 2015 20.40 20.56 20.17 20.37 1,570,348 -0.07(-0.34%)
Aug 28, 2015 20.58 20.72 20.29 20.44 1,606,492 -0.16(-0.78%)
Aug 27, 2015 19.96 20.64 19.73 20.60 3,222,072 +0.79(+3.99%)
Aug 26, 2015 19.71 20.04 19.38 19.81 3,058,443 -0.06(-0.30%)
Aug 25, 2015 20.91 20.99 19.74 19.87 2,698,879 +0.28(+1.43%)
Aug 24, 2015 17.94 19.78 17.11 19.59 3,863,685 -0.03(-0.15%)
Aug 21, 2015 20.81 21.03 19.56 19.62 4,233,118 -1.41(-6.70%)
Aug 20, 2015 20.81 21.15 20.71 21.03 2,253,543 +0.08(+0.38%)
Aug 19, 2015 21.16 21.30 20.89 20.95 1,652,836 -0.24(-1.13%)
Aug 18, 2015 21.30 21.30 20.99 21.19 1,280,794 -0.07(-0.33%)
Aug 17, 2015 21.07 21.31 20.91 21.26 1,477,404 +0.24(+1.14%)
Aug 14, 2015 21.04 21.20 20.82 21.02 1,443,484 -0.12(-0.57%)
Aug 13, 2015 21.40 21.55 20.99 21.14 1,590,198 -0.16(-0.75%)
Aug 12, 2015 20.76 21.52 20.73 21.30 2,234,016 +0.32(+1.53%)
Aug 11, 2015 20.93 21.46 20.78 20.98 2,038,800 -0.13(-0.62%)
Aug 10, 2015 21.48 21.52 20.93 21.11 3,508,429 +0.34(+1.64%)
Aug 07, 2015 22.00 22.32 20.75 20.77 11,954,602 -2.73(-11.62%)
Aug 06, 2015 23.93 24.30 23.44 23.50 3,198,854 -0.53(-2.21%)
Aug 05, 2015 24.19 24.76 24.00 24.03 2,410,303 -0.18(-0.74%)
Aug 04, 2015 23.89 24.23 23.64 24.21 2,227,701 +0.32(+1.34%)
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.