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 29, 2021 22.05 22.59 22.05 22.14 2,243,892 +0.11(+0.50%)
Oct 28, 2021 21.68 22.04 21.42 22.03 2,175,764 +0.27(+1.24%)
Oct 27, 2021 22.21 22.21 21.75 21.76 1,400,088 -0.25(-1.14%)
Oct 26, 2021 22.10 21.95 22.01 1,149,146 -0.16(-0.72%)
Oct 25, 2021 22.48 22.48 22.03 22.17 1,397,661 -0.25(-1.12%)
Oct 22, 2021 22.09 22.67 22.08 22.42 1,383,584 +0.29(+1.31%)
Oct 21, 2021 22.31 22.42 21.83 22.13 1,899,784 -0.13(-0.58%)
Oct 20, 2021 22.41 22.47 22.25 22.26 1,109,547 +0.02(+0.09%)
Oct 19, 2021 22.57 22.58 21.85 22.24 1,480,217 -0.18(-0.80%)
Oct 18, 2021 22.06 22.49 21.88 22.42 1,548,018 +0.30(+1.36%)
Oct 15, 2021 22.78 22.83 22.10 22.12 1,881,028 -0.37(-1.65%)
Oct 14, 2021 22.55 22.86 22.40 22.49 1,409,610 -0.04(-0.18%)
Oct 13, 2021 22.58 22.74 22.32 22.53 1,057,390 -0.11(-0.49%)
Oct 12, 2021 22.40 22.82 22.30 22.64 1,448,412 +0.21(+0.94%)
Oct 11, 2021 22.33 22.65 22.17 22.43 1,362,224 +0.10(+0.45%)
Oct 08, 2021 22.16 22.55 22.16 22.33 1,715,379 +0.14(+0.63%)
Oct 07, 2021 22.30 22.72 22.13 22.19 2,166,054 -0.04(-0.18%)
Oct 06, 2021 22.31 22.37 22.00 22.23 3,211,493 +0.08(+0.36%)
Oct 05, 2021 21.56 22.29 21.18 22.15 4,020,841 -0.48(-2.12%)
Oct 04, 2021 22.01 22.91 21.93 22.63 3,367,350 +0.64(+2.91%)
Oct 01, 2021 23.17 23.36 21.96 21.99 2,785,835 -1.18(-5.09%)
Sep 30, 2021 23.47 23.52 23.16 23.17 1,674,857 -0.40(-1.70%)
Sep 29, 2021 23.00 23.99 23.00 23.57 2,110,024 +0.57(+2.48%)
Sep 28, 2021 23.15 23.48 22.93 23.00 1,611,978 -0.04(-0.17%)
Sep 27, 2021 22.40 23.14 22.30 23.04 1,444,559 +0.61(+2.72%)
Sep 24, 2021 22.79 23.18 22.37 22.43 1,757,965 -0.34(-1.49%)
Sep 23, 2021 22.67 22.99 22.51 22.77 1,654,647 +0.33(+1.47%)
Sep 22, 2021 22.75 22.89 22.42 22.44 1,424,675 -0.20(-0.88%)
Sep 21, 2021 22.32 22.73 22.31 22.64 1,827,634 +0.23(+1.03%)
Sep 20, 2021 22.50 22.70 22.30 22.41 1,920,403 -0.34(-1.49%)
Sep 17, 2021 22.92 22.98 22.60 22.75 4,388,125 -0.06(-0.26%)
Sep 16, 2021 22.60 22.95 22.38 22.81 2,087,319 +0.22(+0.97%)
Sep 15, 2021 22.70 22.92 22.54 22.59 2,278,007 -0.03(-0.13%)
Sep 14, 2021 22.99 23.12 22.35 22.62 1,903,349 -0.36(-1.57%)
Sep 13, 2021 23.20 23.68 22.90 22.98 1,660,157 -0.17(-0.73%)
Sep 10, 2021 23.13 23.25 22.58 23.15 2,630,498 -0.23(-0.98%)
Sep 09, 2021 23.00 23.46 22.54 23.38 2,575,322 +0.10(+0.43%)
Sep 08, 2021 23.82 24.24 23.24 23.28 2,852,428 -0.53(-2.23%)
Sep 07, 2021 24.67 24.69 23.77 23.81 2,091,783 -0.74(-3.01%)
Sep 03, 2021 24.78 24.80 24.47 24.55 1,114,590 -0.33(-1.33%)
Sep 02, 2021 24.24 25.17 24.11 24.88 2,183,729 +0.61(+2.51%)
Sep 01, 2021 24.78 24.83 24.07 24.27 2,446,153 -0.63(-2.53%)
Aug 31, 2021 24.57 24.93 24.42 24.90 1,566,506 +0.25(+1.01%)
Aug 30, 2021 24.77 24.89 24.60 24.65 1,379,190 -0.06(-0.24%)
Aug 27, 2021 24.59 24.75 24.29 24.71 1,725,088 +0.16(+0.65%)
Aug 26, 2021 24.43 24.57 24.02 24.55 1,085,711 +0.18(+0.74%)
Aug 25, 2021 24.35 24.71 24.10 24.37 1,499,092 +0.08(+0.33%)
Aug 24, 2021 24.85 24.85 24.15 24.29 2,012,336 -0.48(-1.94%)
Aug 23, 2021 24.93 25.09 24.34 24.77 1,145,517 -0.18(-0.72%)
Aug 20, 2021 24.69 25.14 24.47 24.95 1,215,030 +0.38(+1.55%)
Aug 19, 2021 24.98 25.42 24.51 24.57 1,400,038 -0.45(-1.80%)
Aug 18, 2021 24.89 25.25 24.78 25.02 2,260,882 +0.18(+0.72%)
Aug 17, 2021 24.23 24.88 24.14 24.84 1,696,251 +0.61(+2.52%)
Aug 16, 2021 24.11 24.31 24.05 24.23 1,421,805 -0.03(-0.12%)
Aug 13, 2021 24.63 24.60 24.21 24.26 1,093,600 -0.34(-1.38%)
Aug 12, 2021 24.87 24.87 24.58 24.60 1,624,313 -0.11(-0.45%)
Aug 11, 2021 24.75 24.90 24.55 24.71 1,654,314 +0.04(+0.16%)
Aug 10, 2021 23.98 24.82 23.98 24.67 1,633,858 +0.41(+1.69%)
Aug 09, 2021 23.76 24.48 23.67 24.26 1,970,737 +0.46(+1.93%)
Aug 06, 2021 23.70 24.46 23.03 23.80 4,627,695 -0.62(-2.54%)
Aug 05, 2021 23.71 24.44 23.71 24.42 3,106,527 +0.76(+3.21%)
Aug 04, 2021 24.24 24.36 23.54 23.66 2,954,409 -0.77(-3.15%)
Aug 03, 2021 24.40 24.85 24.30 24.43 2,344,575 -0.05(-0.20%)
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.