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 (%)
Mar 31, 2021 27.86 28.03 26.47 26.62 3,855,038 -1.51(-5.37%)
Mar 30, 2021 27.77 28.63 27.44 28.13 5,052,099 +0.13(+0.46%)
Mar 29, 2021 27.90 28.51 27.80 28.00 4,536,863 +0.04(+0.14%)
Mar 26, 2021 26.34 28.01 26.05 27.96 3,876,700 +1.66(+6.31%)
Mar 25, 2021 25.20 26.37 25.11 26.30 4,359,509 +1.02(+4.03%)
Mar 24, 2021 25.72 25.87 25.09 25.28 2,169,518 -0.59(-2.28%)
Mar 23, 2021 25.18 26.43 24.91 25.87 3,378,338 +0.69(+2.74%)
Mar 22, 2021 23.90 25.30 23.89 25.18 2,290,240 +1.15(+4.79%)
Mar 19, 2021 24.22 24.69 24.02 24.03 2,764,900 -0.02(-0.08%)
Mar 18, 2021 24.14 24.49 23.87 24.05 2,328,881 -0.20(-0.82%)
Mar 17, 2021 24.30 24.52 23.83 24.25 2,130,048 -0.17(-0.70%)
Mar 16, 2021 24.85 25.00 24.21 24.42 2,344,051 -0.39(-1.57%)
Mar 15, 2021 24.68 25.15 24.35 24.81 2,388,274 +0.38(+1.56%)
Mar 12, 2021 24.35 24.68 24.11 24.43 1,870,900 +0.08(+0.33%)
Mar 11, 2021 24.02 24.47 23.83 24.35 2,681,389 +0.25(+1.04%)
Mar 10, 2021 23.16 24.17 22.95 24.10 3,401,331 +0.87(+3.75%)
Mar 09, 2021 23.93 24.00 23.17 23.23 2,464,992 -0.63(-2.64%)
Mar 08, 2021 23.72 24.10 23.58 23.86 2,655,229 +0.24(+1.02%)
Mar 05, 2021 23.96 24.19 23.46 23.62 3,025,100 -0.46(-1.91%)
Mar 04, 2021 23.34 24.09 23.09 24.08 3,817,807 +1.08(+4.70%)
Mar 03, 2021 21.68 23.10 21.40 23.00 4,092,929 +1.23(+5.65%)
Mar 02, 2021 21.82 22.05 21.61 21.77 3,734,189 -0.01(-0.05%)
Mar 01, 2021 21.54 22.06 21.40 21.78 2,405,092 +0.67(+3.17%)
Feb 26, 2021 22.42 23.10 20.95 21.11 4,470,500 +0.59(+2.88%)
Feb 25, 2021 21.56 21.79 20.52 20.52 2,617,409 -0.96(-4.47%)
Feb 24, 2021 21.98 22.02 21.06 21.48 2,486,505 -0.33(-1.51%)
Feb 23, 2021 21.51 21.89 21.10 21.81 3,019,846 +0.18(+0.86%)
Feb 22, 2021 21.85 22.01 21.49 21.62 1,392,302 -0.25(-1.17%)
Feb 19, 2021 21.71 22.17 21.65 21.88 3,824,900 +0.20(+0.90%)
Feb 18, 2021 21.19 21.82 21.14 21.68 1,602,483 -0.06(-0.25%)
Feb 17, 2021 21.61 21.89 21.51 21.74 1,589,642 -0.05(-0.23%)
Feb 16, 2021 22.28 22.28 21.67 21.79 1,800,238 -0.18(-0.82%)
Feb 12, 2021 22.45 22.45 21.86 21.97 1,739,200 -0.48(-2.14%)
Feb 11, 2021 22.39 22.61 22.32 22.45 1,483,371 -0.14(-0.62%)
Feb 10, 2021 22.99 23.13 22.25 22.59 1,640,365 -0.29(-1.27%)
Feb 09, 2021 22.59 23.24 22.54 22.88 2,561,461 +0.35(+1.55%)
Feb 08, 2021 22.28 22.65 22.17 22.53 1,982,312 +0.22(+0.99%)
Feb 05, 2021 22.27 22.43 22.05 22.31 1,573,300 +0.07(+0.31%)
Feb 04, 2021 21.99 22.26 21.60 22.24 1,973,405 +0.30(+1.37%)
Feb 03, 2021 21.55 22.07 21.15 21.94 2,285,579 +0.33(+1.53%)
Feb 02, 2021 22.27 22.27 21.29 21.61 2,834,931 -0.65(-2.94%)
Feb 01, 2021 22.75 22.85 22.10 22.26 2,999,095 -0.39(-1.70%)
Jan 29, 2021 22.62 23.24 22.51 22.65 3,432,400 +0.09(+0.40%)
Jan 28, 2021 24.21 24.60 22.43 22.56 4,132,260 -2.05(-8.33%)
Jan 27, 2021 23.54 25.67 23.48 24.61 4,987,858 +0.70(+2.93%)
Jan 26, 2021 22.35 23.97 22.34 23.91 4,894,446 +1.64(+7.36%)
Jan 25, 2021 21.57 22.98 21.50 22.27 3,534,402 +0.86(+4.02%)
Jan 22, 2021 21.12 21.45 20.91 21.41 1,844,900 +0.32(+1.52%)
Jan 21, 2021 20.89 21.20 20.57 21.09 3,011,080 +0.09(+0.40%)
Jan 20, 2021 21.23 21.24 20.39 21.00 3,475,255 -0.19(-0.87%)
Jan 19, 2021 21.02 21.57 20.54 21.19 3,259,268 +0.27(+1.29%)
Jan 15, 2021 20.50 20.97 20.37 20.92 2,727,700 +0.45(+2.20%)
Jan 14, 2021 20.32 20.71 20.19 20.47 1,941,171 +0.28(+1.39%)
Jan 13, 2021 19.68 20.59 19.55 20.19 4,717,763 +0.50(+2.54%)
Jan 12, 2021 19.62 19.93 19.48 19.69 1,918,203 +0.21(+1.08%)
Jan 11, 2021 19.30 19.69 19.28 19.48 1,983,596 +0.06(+0.31%)
Jan 08, 2021 19.60 19.61 19.13 19.42 3,053,300 -0.21(-1.07%)
Jan 07, 2021 20.24 20.34 19.51 19.63 3,703,217 -0.63(-3.11%)
Jan 06, 2021 20.25 20.86 20.00 20.26 2,322,867 +0.09(+0.42%)
Jan 05, 2021 20.30 20.79 20.12 20.17 2,713,992 -0.06(-0.27%)
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.