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 (%)
Oct 31, 2017 18.59 19.24 18.34 18.49 2,948,485 +0.02(+0.11%)
Oct 30, 2017 17.89 18.68 17.87 18.47 3,155,230 +0.54(+3.01%)
Oct 27, 2017 18.04 18.12 17.55 17.93 5,716,653 -0.17(-0.94%)
Oct 26, 2017 18.88 18.95 18.02 18.10 1,940,864 -0.70(-3.72%)
Oct 25, 2017 18.86 18.91 18.70 18.80 984,755 -0.06(-0.32%)
Oct 24, 2017 18.81 19.03 18.75 18.86 650,255 +0.05(+0.27%)
Oct 23, 2017 19.09 19.09 18.76 18.81 1,084,363 -0.19(-1.00%)
Oct 20, 2017 19.01 19.24 18.80 19.00 1,788,591 -0.01(-0.05%)
Oct 19, 2017 18.95 19.24 18.78 19.01 912,352 +0.03(+0.16%)
Oct 18, 2017 18.67 19.07 18.57 18.98 2,803,372 +0.32(+1.71%)
Oct 17, 2017 18.79 18.87 18.58 18.66 948,904 -0.09(-0.48%)
Oct 16, 2017 19.27 19.31 18.69 18.75 2,143,891 -0.51(-2.65%)
Oct 13, 2017 18.70 19.28 18.59 19.26 2,555,379 +0.63(+3.38%)
Oct 12, 2017 18.29 18.74 18.20 18.63 1,661,585 +0.36(+1.97%)
Oct 11, 2017 18.95 19.12 18.23 18.27 2,891,862 -0.22(-1.19%)
Oct 10, 2017 18.30 18.54 18.30 18.49 1,823,317 +0.37(+2.04%)
Oct 09, 2017 18.80 18.88 18.09 18.12 2,280,759 -0.70(-3.72%)
Oct 06, 2017 18.52 18.85 18.50 18.82 3,368,271 +0.29(+1.57%)
Oct 05, 2017 18.72 18.98 18.49 18.53 2,035,071 -0.11(-0.59%)
Oct 04, 2017 18.62 18.90 18.45 18.64 2,713,954 +0.11(+0.59%)
Oct 03, 2017 18.41 18.72 18.39 18.53 2,584,102 -0.10(-0.54%)
Oct 02, 2017 18.86 18.86 18.49 18.63 1,549,960 -0.14(-0.75%)
Sep 29, 2017 18.94 19.04 18.77 18.77 1,103,538 -0.10(-0.53%)
Sep 28, 2017 18.69 19.10 18.69 18.87 2,037,440 +0.17(+0.91%)
Sep 27, 2017 18.66 18.70 2,379,465 -0.56(-2.91%)
Sep 26, 2017 18.79 19.33 18.78 19.26 3,163,230 +0.55(+2.94%)
Sep 25, 2017 18.65 18.86 18.48 18.71 2,020,529 -0.04(-0.21%)
Sep 22, 2017 18.75 18.89 18.67 18.75 1,928,706 -0.08(-0.42%)
Sep 21, 2017 18.88 18.98 18.76 18.83 1,836,184 -0.07(-0.37%)
Sep 20, 2017 18.95 19.03 18.76 18.90 2,736,481 -0.11(-0.58%)
Sep 19, 2017 19.00 19.14 18.95 19.01 2,131,972 +0.24(+1.28%)
Sep 18, 2017 18.95 19.03 18.60 18.77 2,465,789 -0.23(-1.21%)
Sep 15, 2017 18.93 19.14 18.81 19.00 5,845,986 +0.07(+0.37%)
Sep 14, 2017 19.60 19.80 18.84 18.93 5,880,598 -0.87(-4.39%)
Sep 13, 2017 19.65 19.90 19.43 19.80 3,053,140 +0.24(+1.23%)
Sep 12, 2017 19.60 19.74 19.40 19.56 3,537,718 +0.14(+0.72%)
Sep 11, 2017 20.39 20.55 19.01 19.42 6,769,747 -1.05(-5.13%)
Sep 08, 2017 20.14 20.62 19.84 20.47 3,782,748 -0.01(-0.05%)
Sep 07, 2017 20.41 20.71 19.86 20.48 4,257,375 -0.05(-0.24%)
Sep 06, 2017 19.58 20.57 19.55 20.53 3,550,516 +0.83(+4.21%)
Sep 05, 2017 19.83 19.90 19.44 19.70 4,021,176 -0.19(-0.96%)
Sep 01, 2017 19.99 20.31 19.73 19.89 2,708,233 -0.05(-0.25%)
Aug 31, 2017 20.25 20.31 19.62 19.94 3,521,621 -0.39(-1.92%)
Aug 30, 2017 20.05 20.56 19.66 20.33 6,429,494 +0.56(+2.83%)
Aug 29, 2017 19.85 20.02 19.20 19.77 5,103,649 +0.05(+0.25%)
Aug 28, 2017 21.58 21.58 19.58 19.72 9,301,278 -2.12(-9.71%)
Aug 25, 2017 22.16 22.27 21.31 21.84 5,590,120 -0.26(-1.18%)
Aug 24, 2017 23.82 24.04 21.90 22.10 7,257,205 -1.65(-6.95%)
Aug 23, 2017 23.80 23.95 23.74 23.75 826,091 -0.20(-0.84%)
Aug 22, 2017 23.87 24.17 23.76 23.95 1,427,947 +0.08(+0.34%)
Aug 21, 2017 24.26 24.37 23.71 23.87 1,573,445 -0.57(-2.33%)
Aug 18, 2017 24.01 24.50 24.01 24.44 2,346,592 +0.33(+1.37%)
Aug 17, 2017 24.26 24.53 24.01 24.11 840,624 -0.07(-0.29%)
Aug 16, 2017 24.24 24.41 24.15 24.18 862,523 +0.04(+0.17%)
Aug 15, 2017 24.52 24.52 24.12 24.14 1,158,079 -0.10(-0.41%)
Aug 14, 2017 24.22 24.60 24.22 24.24 2,319,578 +0.10(+0.41%)
Aug 11, 2017 23.56 24.33 23.46 24.14 1,763,142 +0.32(+1.34%)
Aug 10, 2017 23.83 23.96 23.49 23.82 1,923,596 -0.07(-0.29%)
Aug 09, 2017 24.30 24.30 23.79 23.89 1,766,572 -0.45(-1.85%)
Aug 08, 2017 24.64 24.64 24.19 24.34 2,208,404 -0.18(-0.73%)
Aug 07, 2017 23.96 24.57 23.68 24.52 3,389,970 +0.71(+2.98%)
Aug 04, 2017 24.49 24.49 23.35 23.81 2,016,715 +0.24(+1.02%)
Aug 03, 2017 23.99 24.13 22.57 23.57 5,439,392 -0.41(-1.71%)
Aug 02, 2017 24.00 24.14 23.29 23.98 3,172,300 -0.03(-0.12%)
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.