Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprouts Farmers Market (NQ: SFM )

74.19 -0.58 (-0.78%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Apr 01, 2014 36.06 37.44 35.80 37.21 1,032,275 +1.18(+3.28%)
Mar 31, 2014 36.40 36.54 35.78 36.03 1,129,427 -0.44(-1.21%)
Mar 28, 2014 34.87 36.55 34.75 36.47 5,638,051 +2.30(+6.73%)
Mar 27, 2014 35.00 35.00 33.92 34.17 1,401,882 -1.11(-3.15%)
Mar 26, 2014 36.85 37.15 34.91 35.28 1,751,350 -0.21(-0.59%)
Mar 25, 2014 36.26 36.49 35.38 35.49 602,521 -0.45(-1.25%)
Mar 24, 2014 36.93 36.97 35.76 35.94 703,513 -1.02(-2.76%)
Mar 21, 2014 37.14 37.37 36.68 36.96 577,406 -0.17(-0.46%)
Mar 20, 2014 37.22 37.66 36.83 37.13 321,927 -0.18(-0.48%)
Mar 19, 2014 37.01 37.70 36.95 37.31 679,212 +0.15(+0.40%)
Mar 18, 2014 37.03 37.33 35.86 37.16 1,859,764 -0.67(-1.77%)
Mar 17, 2014 38.03 38.35 37.47 37.83 598,250 -0.12(-0.32%)
Mar 14, 2014 38.46 38.55 37.78 37.95 707,108 -0.55(-1.43%)
Mar 13, 2014 38.20 38.54 37.95 38.50 1,043,664 +0.38(+1.00%)
Mar 12, 2014 36.83 38.40 36.80 38.12 1,423,530 +1.02(+2.75%)
Mar 11, 2014 37.96 38.09 37.02 37.10 973,324 -0.80(-2.11%)
Mar 10, 2014 38.73 38.74 37.78 37.90 629,441 -0.76(-1.97%)
Mar 07, 2014 39.00 39.10 38.52 38.66 399,007 -0.34(-0.87%)
Mar 06, 2014 39.49 39.72 38.69 39.00 362,675 -0.24(-0.61%)
Mar 05, 2014 38.97 39.58 38.61 39.24 591,465 +0.23(+0.59%)
Mar 04, 2014 39.04 39.22 38.51 39.01 874,599 +0.50(+1.30%)
Mar 03, 2014 38.35 39.07 38.02 38.51 819,493 -0.46(-1.18%)
Feb 28, 2014 38.42 39.98 37.39 38.97 3,161,215 +1.51(+4.03%)
Feb 27, 2014 37.16 37.67 36.76 37.46 1,097,408 +0.61(+1.66%)
Feb 26, 2014 36.48 37.53 36.05 36.85 842,391 +0.89(+2.47%)
Feb 25, 2014 35.87 36.20 35.71 35.96 489,966 +0.03(+0.08%)
Feb 24, 2014 36.23 36.38 35.61 35.93 410,027 -0.02(-0.06%)
Feb 21, 2014 35.75 36.43 35.65 35.95 457,847 -0.03(-0.08%)
Feb 20, 2014 36.62 36.96 35.85 35.98 484,034 -0.46(-1.26%)
Feb 19, 2014 35.38 36.55 35.38 36.44 536,285 +0.94(+2.65%)
Feb 18, 2014 34.95 35.75 34.84 35.50 726,676 +0.50(+1.43%)
Feb 14, 2014 34.93 35.00 35.00 35.00 605,900 +0.15(+0.43%)
Feb 13, 2014 34.19 34.92 34.04 34.85 1,049,225 -0.19(-0.54%)
Feb 12, 2014 34.82 35.25 34.66 35.04 1,092,123 +0.45(+1.30%)
Feb 11, 2014 34.96 34.96 34.27 34.59 894,404 -0.03(-0.09%)
Feb 10, 2014 35.25 35.25 34.37 34.62 803,691 -0.44(-1.25%)
Feb 07, 2014 35.20 35.81 34.85 35.06 951,297 -0.22(-0.62%)
Feb 06, 2014 34.94 35.64 34.56 35.28 668,331 +0.37(+1.06%)
Feb 05, 2014 35.24 35.24 34.55 34.91 387,560 -0.07(-0.20%)
Feb 04, 2014 34.95 36.15 34.72 34.98 813,621 +0.35(+1.01%)
Feb 03, 2014 35.55 36.09 34.39 34.63 1,135,805 -1.11(-3.11%)
Jan 31, 2014 34.80 36.12 34.50 35.74 670,367 +0.64(+1.82%)
Jan 30, 2014 35.38 35.52 34.81 35.10 769,432 -0.05(-0.14%)
Jan 29, 2014 35.22 35.69 34.93 35.15 677,604 -0.40(-1.13%)
Jan 28, 2014 36.32 36.48 35.52 35.55 518,317 -0.73(-2.01%)
Jan 27, 2014 35.69 36.68 35.21 36.28 786,681 +0.72(+2.02%)
Jan 24, 2014 36.89 37.40 35.33 35.56 1,144,140 -1.59(-4.28%)
Jan 23, 2014 37.60 37.60 36.95 37.15 478,327 -0.55(-1.46%)
Jan 22, 2014 37.48 37.85 37.14 37.70 318,340 +0.35(+0.94%)
Jan 21, 2014 38.43 38.60 37.12 37.35 842,195 -0.71(-1.87%)
Jan 17, 2014 39.34 38.06 38.06 38.06 477,700 -1.49(-3.77%)
Jan 16, 2014 39.31 40.09 38.85 39.55 659,363 +0.32(+0.82%)
Jan 15, 2014 39.63 40.06 38.90 39.23 988,281 -0.40(-1.01%)
Jan 14, 2014 37.80 39.85 37.69 39.63 1,162,190 +1.98(+5.26%)
Jan 13, 2014 38.16 39.74 37.25 37.65 1,128,910 -0.69(-1.80%)
Jan 10, 2014 38.11 38.43 37.89 38.34 716,090 +0.14(+0.37%)
Jan 09, 2014 38.40 38.60 36.62 38.20 1,271,705 -0.25(-0.65%)
Jan 08, 2014 37.42 38.62 37.29 38.45 579,240 +0.93(+2.48%)
Jan 07, 2014 36.89 37.83 36.80 37.52 630,361 +0.73(+1.98%)
Jan 06, 2014 37.57 37.77 36.14 36.79 1,123,371 -0.81(-2.15%)
Jan 03, 2014 37.43 37.86 36.66 37.60 797,570 +0.09(+0.24%)
Jan 02, 2014 38.18 38.50 37.28 37.51 526,306 -0.92(-2.39%)
Dec 31, 2013 37.91 38.43 38.43 38.43 424,300 +0.40(+1.05%)
Dec 30, 2013 38.03 38.38 37.59 38.03 359,721 -0.16(-0.42%)
Dec 27, 2013 38.30 38.46 37.85 38.19 864,361 -0.04(-0.10%)
Dec 26, 2013 38.00 38.47 37.92 38.23 288,458 +0.26(+0.68%)
Dec 24, 2013 37.67 38.15 37.63 37.97 192,939 +0.16(+0.42%)
Dec 23, 2013 37.86 37.90 37.65 37.81 361,799 +0.00(+0.00%)
Dec 20, 2013 37.02 37.90 37.02 37.81 1,704,057 +0.24(+0.64%)
Dec 19, 2013 37.18 37.60 37.02 37.57 679,977 +0.13(+0.35%)
Dec 18, 2013 36.67 37.55 36.50 37.44 857,571 +0.38(+1.03%)
Dec 17, 2013 36.19 37.15 35.58 37.06 1,059,531 +1.05(+2.92%)
Dec 16, 2013 36.87 36.93 35.94 36.01 730,803 -0.28(-0.77%)
Dec 13, 2013 36.69 36.98 36.29 36.29 601,524 -0.27(-0.74%)
Dec 12, 2013 36.89 37.00 36.49 36.56 863,626 -0.33(-0.89%)
Dec 11, 2013 37.26 37.45 36.61 36.89 1,403,180 +0.29(+0.79%)
Dec 10, 2013 37.34 37.62 36.55 36.60 684,479 -0.89(-2.37%)
Dec 09, 2013 38.00 38.00 37.44 37.49 804,437 -0.36(-0.95%)
Dec 06, 2013 38.00 38.06 37.69 37.85 0 +0.27(+0.72%)
Dec 05, 2013 38.15 38.27 37.51 37.58 0 -0.72(-1.88%)
Dec 04, 2013 38.40 38.61 37.87 38.30 0 +0.00(+0.00%)
Dec 03, 2013 37.93 38.41 37.79 38.30 902,440 +0.10(+0.26%)
Dec 02, 2013 38.00 38.52 37.65 38.20 0 +0.36(+0.95%)
Nov 29, 2013 38.14 38.23 37.55 37.84 0 -0.26(-0.68%)
Nov 27, 2013 38.29 38.79 37.83 38.10 0 +0.10(+0.26%)
Nov 26, 2013 36.55 38.05 36.11 38.00 0 +0.48(+1.28%)
Nov 25, 2013 37.73 37.86 37.05 37.52 0 -0.34(-0.90%)
Nov 22, 2013 39.05 39.10 37.46 37.86 0 -0.45(-1.17%)
Nov 21, 2013 38.19 39.30 37.90 38.31 1,091,523 +0.13(+0.34%)
Nov 20, 2013 39.62 39.76 37.90 38.18 0 -1.48(-3.73%)
Nov 19, 2013 40.00 41.34 39.02 39.66 0 -0.93(-2.29%)
Nov 18, 2013 43.10 43.15 40.51 40.59 0 -2.46(-5.71%)
Nov 15, 2013 43.55 43.68 42.78 43.05 0 -0.60(-1.37%)
Nov 14, 2013 44.63 44.66 43.43 43.65 0 -1.02(-2.28%)
Nov 12, 2013 45.01 45.80 44.11 44.67 0 -0.47(-1.04%)
Nov 11, 2013 45.49 46.42 44.73 45.14 0 -0.55(-1.20%)
Nov 08, 2013 44.60 48.95 44.21 45.69 0 -0.89(-1.91%)
Nov 07, 2013 47.39 47.39 45.62 46.58 1,392,713 -1.46(-3.04%)
Nov 06, 2013 47.88 48.10 47.45 48.04 356,236 +0.59(+1.24%)
Nov 05, 2013 46.78 47.71 46.50 47.45 0 +0.55(+1.17%)
Nov 04, 2013 45.50 47.00 45.07 46.90 0 +1.56(+3.44%)
Nov 01, 2013 45.95 46.11 44.23 45.34 0 -0.72(-1.56%)
Oct 31, 2013 46.31 46.64 45.40 46.06 0 -0.24(-0.52%)
Oct 30, 2013 46.57 47.22 46.06 46.30 0 -0.30(-0.64%)
Oct 29, 2013 47.53 47.71 45.86 46.60 0 -0.94(-1.98%)
Oct 28, 2013 46.44 47.73 46.44 47.54 0 +0.96(+2.06%)
Oct 25, 2013 46.80 47.13 46.11 46.58 0 -0.04(-0.09%)
Oct 24, 2013 46.64 47.32 46.22 46.62 0 +0.40(+0.87%)
Oct 23, 2013 47.28 47.93 45.31 46.22 0 -1.31(-2.76%)
Oct 22, 2013 49.03 49.45 47.25 47.53 0 -1.58(-3.22%)
Oct 21, 2013 48.32 49.34 47.38 49.11 0 +1.01(+2.10%)
Oct 18, 2013 47.98 48.39 47.21 48.10 242,501 +0.63(+1.33%)
Oct 17, 2013 46.91 47.76 46.50 47.47 0 +0.47(+1.00%)
Oct 16, 2013 46.46 47.26 46.46 47.00 0 +0.58(+1.25%)
Oct 15, 2013 46.50 46.74 45.84 46.42 0 +0.02(+0.04%)
Oct 14, 2013 45.19 47.05 44.86 46.40 0 +0.20(+0.43%)
Oct 11, 2013 46.57 47.92 45.85 46.20 0 -0.28(-0.60%)
Oct 10, 2013 45.46 46.85 45.15 46.48 0 +1.69(+3.77%)
Oct 09, 2013 42.47 44.99 42.24 44.79 0 +1.95(+4.55%)
Oct 08, 2013 45.50 45.54 42.11 42.84 0 -2.85(-6.24%)
Oct 07, 2013 47.92 48.00 45.53 45.69 0 -2.43(-5.05%)
Oct 04, 2013 46.07 48.15 46.01 48.12 0 +2.10(+4.56%)
Oct 03, 2013 46.16 46.26 45.60 46.02 362,345 -0.33(-0.71%)
Oct 02, 2013 45.77 46.37 45.00 46.35 0 +1.41(+3.14%)
Oct 01, 2013 44.21 45.00 43.71 44.94 0 -0.23(-0.51%)
Sep 27, 2013 44.20 45.95 42.06 45.17 0 +0.32(+0.71%)
Sep 26, 2013 44.54 45.58 44.29 44.85 0 +0.62(+1.40%)
Sep 25, 2013 45.50 46.31 43.71 44.23 0 -1.15(-2.53%)
Sep 24, 2013 44.83 45.50 44.52 45.38 0 +0.84(+1.88%)
Sep 23, 2013 44.40 44.56 43.20 44.54 0 +1.55(+3.61%)
Sep 20, 2013 42.54 44.75 42.46 42.99 0 +1.13(+2.70%)
Sep 19, 2013 41.00 42.51 41.00 41.86 662,350 +1.30(+3.21%)
Sep 18, 2013 39.69 40.63 39.69 40.56 0 +1.00(+2.53%)
Sep 17, 2013 39.42 40.32 39.04 39.56 0 +0.13(+0.33%)
Sep 16, 2013 39.39 39.85 38.89 39.43 0 +0.54(+1.39%)
Sep 13, 2013 38.87 39.10 38.65 38.89 0 +0.27(+0.70%)
Sep 12, 2013 38.23 38.70 37.68 38.62 0 +0.41(+1.07%)
Sep 11, 2013 38.28 38.68 37.18 38.21 0 -0.01(-0.04%)
Sep 10, 2013 38.10 39.46 36.87 38.22 0 -0.81(-2.07%)
Sep 09, 2013 39.34 39.34 38.29 39.03 0 +0.19(+0.49%)
Sep 06, 2013 37.11 39.00 36.99 38.84 0 +1.97(+5.34%)
Sep 05, 2013 36.87 37.10 36.80 36.87 0 +0.07(+0.19%)
Sep 04, 2013 36.90 37.03 36.50 36.80 0 +0.05(+0.14%)
Sep 03, 2013 37.66 37.66 36.53 36.75 0 -0.21(-0.57%)
Aug 30, 2013 37.44 38.01 36.23 36.96 0 -0.42(-1.12%)
Aug 29, 2013 37.10 37.50 36.80 37.38 0 -0.09(-0.24%)
Aug 28, 2013 38.38 38.39 37.33 37.47 0 -0.41(-1.08%)
Aug 27, 2013 38.05 38.19 37.75 37.88 0 -1.11(-2.85%)
Aug 26, 2013 39.34 39.88 38.25 38.99 0 -0.07(-0.18%)
Aug 23, 2013 41.50 41.75 38.30 39.06 0 +0.47(+1.22%)
Aug 22, 2013 37.11 39.00 37.11 38.59 0 +1.37(+3.68%)
Aug 21, 2013 38.58 38.58 37.12 37.22 0 -1.07(-2.79%)
Aug 20, 2013 38.25 38.41 37.30 38.29 0 -0.07(-0.18%)
Aug 19, 2013 39.50 39.80 38.10 38.36 0 -0.98(-2.49%)
Aug 16, 2013 39.88 40.19 39.20 39.34 0 +0.17(+0.43%)
Aug 15, 2013 38.70 39.33 38.40 39.17 247,766 +0.27(+0.69%)
Aug 14, 2013 37.98 39.00 37.80 38.90 0 +1.01(+2.67%)
Aug 13, 2013 37.31 38.20 36.71 37.89 559,610 +0.29(+0.77%)
Aug 12, 2013 38.52 38.83 37.30 37.60 547,441 -1.24(-3.19%)
Aug 09, 2013 39.00 39.64 38.63 38.84 298,409 -0.27(-0.69%)
Aug 08, 2013 40.04 40.10 39.00 39.11 472,942 -0.19(-0.48%)
Aug 07, 2013 40.24 40.25 38.63 39.30 1,120,326 -0.47(-1.18%)
Aug 06, 2013 41.51 41.51 38.60 39.77 711,485 -1.36(-3.31%)
Aug 05, 2013 40.07 41.85 39.25 41.13 789,500 +1.15(+2.88%)
Aug 02, 2013 41.07 41.50 38.48 39.98 2,108,713 -0.13(-0.32%)
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.