Skip to main content

Sprouts Farmers Market (NQ: SFM )

64.72 +0.67 (+1.05%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.24 23.26 22.87 23.13 2,381,984 -0.15(-0.64%)
Jul 28, 2016 23.60 23.80 22.18 23.28 4,396,173 -0.65(-2.72%)
Jul 27, 2016 24.18 24.43 23.80 23.93 2,230,302 -0.24(-0.99%)
Jul 26, 2016 24.00 24.36 23.73 24.17 3,403,625 +0.72(+3.07%)
Jul 25, 2016 23.17 23.88 23.13 23.45 1,958,685 +0.30(+1.30%)
Jul 22, 2016 22.79 23.27 22.79 23.15 1,579,858 +0.37(+1.62%)
Jul 21, 2016 22.90 23.07 22.62 22.78 1,752,234 -0.04(-0.18%)
Jul 20, 2016 22.59 22.87 22.05 22.82 3,028,329 +0.05(+0.22%)
Jul 19, 2016 23.14 23.14 22.53 22.77 2,604,933 -0.35(-1.51%)
Jul 18, 2016 24.04 24.04 22.91 23.12 1,815,805 -0.05(-0.22%)
Jul 15, 2016 23.57 23.77 23.15 23.17 1,927,905 -0.54(-2.28%)
Jul 14, 2016 23.74 23.94 23.63 23.71 2,072,113 -0.03(-0.13%)
Jul 13, 2016 23.60 23.99 23.30 23.74 2,160,775 +0.30(+1.28%)
Jul 12, 2016 23.58 23.93 23.39 23.44 3,804,318 -0.27(-1.14%)
Jul 11, 2016 23.91 24.27 23.43 23.71 4,801,088 -0.24(-1.00%)
Jul 08, 2016 23.67 23.96 23.52 23.95 3,124,832 +0.43(+1.83%)
Jul 07, 2016 23.23 23.59 23.06 23.52 1,834,648 +0.77(+3.38%)
Jul 05, 2016 22.63 22.88 22.20 22.75 2,279,773 +0.02(+0.09%)
Jul 01, 2016 23.00 22.73 22.73 22.73 2,142,000 -0.17(-0.74%)
Jun 30, 2016 22.44 23.06 22.27 22.90 3,249,427 +0.41(+1.82%)
Jun 29, 2016 22.27 22.54 22.10 22.49 1,781,572 +0.52(+2.37%)
Jun 28, 2016 21.92 22.24 21.52 21.97 2,321,144 +0.35(+1.62%)
Jun 27, 2016 21.90 21.93 21.09 21.62 2,297,857 -0.31(-1.41%)
Jun 24, 2016 21.55 22.17 21.50 21.93 4,655,080 -0.23(-1.04%)
Jun 23, 2016 22.19 22.45 21.95 22.16 2,067,608 +0.06(+0.27%)
Jun 22, 2016 22.23 22.44 22.07 22.10 1,489,075 -0.04(-0.18%)
Jun 21, 2016 22.55 22.75 22.13 22.14 2,080,010 -0.46(-2.04%)
Jun 20, 2016 22.86 22.99 22.56 22.60 2,307,239 +0.00(+0.00%)
Jun 17, 2016 22.65 22.91 22.60 22.60 2,368,934 -0.02(-0.09%)
Jun 16, 2016 22.53 22.81 22.30 22.62 1,574,571 -0.02(-0.09%)
Jun 15, 2016 22.58 22.93 22.35 22.64 2,574,151 +0.00(+0.00%)
Jun 14, 2016 22.95 23.25 22.45 22.64 1,996,312 -0.34(-1.48%)
Jun 13, 2016 23.28 23.37 22.95 22.98 1,968,355 -0.45(-1.92%)
Jun 10, 2016 23.76 23.76 23.16 23.43 2,106,236 -0.49(-2.05%)
Jun 09, 2016 24.00 24.08 23.70 23.92 2,494,718 -0.07(-0.29%)
Jun 08, 2016 24.24 24.32 23.96 23.99 1,587,104 -0.13(-0.54%)
Jun 07, 2016 24.18 24.39 23.92 24.12 1,644,347 +0.00(+0.00%)
Jun 06, 2016 24.57 24.57 23.78 24.12 2,529,293 -0.32(-1.31%)
Jun 03, 2016 24.82 24.93 24.21 24.44 2,201,612 -0.46(-1.85%)
Jun 02, 2016 25.25 25.45 24.59 24.90 2,349,167 -0.48(-1.89%)
Jun 01, 2016 24.79 25.41 24.78 25.38 1,829,814 +0.62(+2.50%)
May 31, 2016 25.09 25.37 24.70 24.76 1,230,618 -0.09(-0.36%)
May 27, 2016 25.14 24.85 24.85 24.85 1,322,200 -0.31(-1.23%)
May 26, 2016 24.97 25.60 24.89 25.16 1,513,578 +0.24(+0.96%)
May 25, 2016 24.45 25.12 24.18 24.92 2,206,792 +0.60(+2.47%)
May 24, 2016 24.66 24.73 24.29 24.32 2,937,176 -0.16(-0.65%)
May 23, 2016 24.72 24.95 24.44 24.48 1,386,868 -0.29(-1.17%)
May 20, 2016 24.64 24.86 24.42 24.77 1,605,206 +0.24(+0.98%)
May 19, 2016 24.01 24.57 23.90 24.53 1,774,799 +0.51(+2.12%)
May 18, 2016 24.40 24.40 23.86 24.02 1,505,687 -0.43(-1.76%)
May 17, 2016 24.76 24.95 24.18 24.45 2,773,002 -0.44(-1.77%)
May 16, 2016 25.42 25.62 24.63 24.89 3,867,891 -0.38(-1.50%)
May 13, 2016 26.04 26.16 25.15 25.27 3,165,545 -0.80(-3.07%)
May 12, 2016 26.01 26.24 25.88 26.07 1,381,370 +0.20(+0.77%)
May 11, 2016 26.39 26.67 25.75 25.87 1,373,232 -0.13(-0.50%)
May 10, 2016 25.18 26.05 24.75 26.00 3,388,692 -0.65(-2.44%)
May 09, 2016 26.10 26.80 25.63 26.65 1,643,585 +0.44(+1.68%)
May 06, 2016 25.73 26.28 25.31 26.21 3,856,714 +0.73(+2.86%)
May 05, 2016 25.00 25.56 24.82 25.48 8,149,377 -1.90(-6.94%)
May 04, 2016 27.21 27.61 26.71 27.38 2,324,119 +0.11(+0.40%)
May 03, 2016 28.12 28.34 27.16 27.27 2,199,217 -0.97(-3.43%)
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.