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 (%)
Dec 03, 2021 26.65 26.98 26.25 26.42 2,200,328 -0.20(-0.75%)
Dec 02, 2021 26.48 27.15 26.38 26.62 1,974,861 +0.31(+1.18%)
Dec 01, 2021 26.61 27.15 26.29 26.31 1,595,906 -0.15(-0.57%)
Nov 30, 2021 26.74 27.25 26.41 26.46 2,514,011 -0.63(-2.33%)
Nov 29, 2021 26.79 27.39 26.55 27.09 1,960,874 +0.20(+0.74%)
Nov 26, 2021 26.79 27.35 26.71 26.89 1,343,155 +0.10(+0.37%)
Nov 24, 2021 26.91 27.05 26.52 26.79 2,229,002 -0.28(-1.03%)
Nov 23, 2021 27.40 27.61 26.93 27.07 2,505,282 -0.28(-1.02%)
Nov 22, 2021 25.86 27.41 25.85 27.35 2,689,171 +1.53(+5.93%)
Nov 19, 2021 25.19 25.95 25.19 25.82 2,018,591 +0.57(+2.26%)
Nov 18, 2021 25.19 25.33 25.07 25.25 1,932,383 +0.20(+0.80%)
Nov 17, 2021 25.04 25.30 24.60 25.05 2,295,621 +0.09(+0.36%)
Nov 16, 2021 24.44 24.99 24.21 24.96 1,957,353 +0.35(+1.42%)
Nov 15, 2021 24.11 24.66 24.08 24.61 2,207,775 +0.49(+2.03%)
Nov 12, 2021 24.15 24.32 23.89 24.12 1,125,503 +0.01(+0.04%)
Nov 11, 2021 23.94 24.20 23.88 24.11 1,365,127 +0.05(+0.21%)
Nov 10, 2021 24.32 24.06 1,543,992 -0.27(-1.11%)
Nov 09, 2021 24.46 24.49 23.99 24.33 1,366,640 -0.04(-0.16%)
Nov 08, 2021 23.91 24.61 23.83 24.37 2,407,208 +0.24(+0.99%)
Nov 05, 2021 23.61 24.58 23.36 24.13 3,720,801 +1.08(+4.69%)
Nov 04, 2021 23.39 23.57 22.87 23.05 2,144,384 -0.32(-1.37%)
Nov 03, 2021 22.25 23.63 22.25 23.37 3,037,247 +1.17(+5.27%)
Nov 02, 2021 22.40 22.59 21.89 22.20 2,798,753 -0.09(-0.40%)
Nov 01, 2021 22.22 21.83 21.82 22.29 2,128,058 +0.15(+0.68%)
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%)
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.