Chronicle Journal: Finance

Sprouts Farmers Market (NQ: SFM )

28.37 USD -0.80 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.29 22.36 22.03 22.15 2,789,694 -0.01(-0.05%)
Oct 28, 2016 22.00 22.29 22.00 22.16 2,730,687 +0.06(+0.27%)
Oct 27, 2016 22.04 22.20 21.73 22.10 1,965,328 +0.12(+0.55%)
Oct 26, 2016 21.48 22.15 21.43 21.98 4,063,616 +0.43(+2.00%)
Oct 25, 2016 21.30 21.67 21.12 21.55 2,641,458 +0.32(+1.51%)
Oct 24, 2016 21.35 21.63 21.21 21.23 2,277,230 +0.02(+0.09%)
Oct 21, 2016 21.27 21.42 21.03 21.21 2,914,061 -0.21(-0.98%)
Oct 20, 2016 21.32 21.53 21.24 21.42 1,852,645 +0.10(+0.47%)
Oct 19, 2016 21.33 21.41 21.25 21.32 1,594,233 +0.00(+0.00%)
Oct 18, 2016 21.76 21.76 21.30 21.32 2,089,271 -0.24(-1.11%)
Oct 17, 2016 21.82 22.06 21.53 21.56 1,696,236 -0.18(-0.83%)
Oct 14, 2016 21.73 21.86 21.58 21.74 1,850,083 -0.01(-0.05%)
Oct 13, 2016 21.97 21.99 21.54 21.75 2,099,135 -0.32(-1.45%)
Oct 12, 2016 21.58 22.21 21.54 22.07 1,905,183 +0.41(+1.89%)
Oct 11, 2016 21.32 21.72 21.24 21.66 2,530,704 +0.18(+0.84%)
Oct 10, 2016 21.09 21.55 21.09 21.48 1,659,608 +0.34(+1.61%)
Oct 07, 2016 21.24 21.40 20.85 21.14 2,111,887 -0.16(-0.75%)
Oct 06, 2016 20.72 21.43 20.65 21.30 2,566,590 +0.72(+3.50%)
Oct 05, 2016 20.74 20.97 20.54 20.58 4,320,688 -0.19(-0.91%)
Oct 04, 2016 20.72 21.07 20.63 20.77 2,185,081 -0.01(-0.05%)
Oct 03, 2016 20.45 20.80 20.45 20.78 1,793,015 +0.13(+0.63%)
Sep 30, 2016 20.59 20.83 20.30 20.65 2,574,098 +0.66(+3.30%)
Sep 29, 2016 20.21 20.35 19.98 19.99 1,689,098 -0.18(-0.89%)
Sep 28, 2016 20.11 20.32 20.04 20.17 1,433,023 +0.02(+0.10%)
Sep 27, 2016 20.25 20.35 20.01 20.15 1,669,417 -0.12(-0.59%)
Sep 26, 2016 20.50 20.65 20.26 20.27 2,030,117 -0.32(-1.55%)
Sep 23, 2016 20.58 20.86 20.44 20.59 1,878,647 +0.14(+0.68%)
Sep 22, 2016 20.42 20.60 20.36 20.45 1,678,225 +0.06(+0.29%)
Sep 21, 2016 20.27 20.56 20.11 20.39 1,699,694 +0.14(+0.69%)
Sep 20, 2016 20.58 20.61 20.24 20.25 1,869,658 -0.25(-1.22%)
Sep 19, 2016 20.25 20.92 20.20 20.50 2,655,247 +0.41(+2.04%)
Sep 16, 2016 20.00 20.18 19.79 20.09 3,280,307 +0.07(+0.35%)
Sep 15, 2016 19.23 20.09 19.21 20.02 3,689,821 +0.72(+3.73%)
Sep 14, 2016 19.43 19.43 19.13 19.30 1,925,076 +0.08(+0.42%)
Sep 13, 2016 19.45 19.86 19.15 19.22 2,486,308 -0.15(-0.77%)
Sep 12, 2016 19.59 19.66 19.33 19.37 2,650,811 -0.23(-1.17%)
Sep 09, 2016 19.21 19.70 18.70 19.60 5,203,495 +0.18(+0.93%)
Sep 08, 2016 19.35 19.68 19.30 19.42 5,642,779 -0.26(-1.32%)
Sep 07, 2016 19.08 19.96 19.00 19.68 20,858,818 -3.13(-13.72%)
Sep 06, 2016 22.82 22.84 22.48 22.81 1,157,049 +0.10(+0.44%)
Sep 02, 2016 22.48 22.71 22.71 22.71 1,448,100 +0.27(+1.20%)
Sep 01, 2016 22.47 22.57 22.22 22.44 1,584,834 -0.09(-0.40%)
Aug 31, 2016 22.69 22.82 22.30 22.53 1,800,784 -0.28(-1.23%)
Aug 30, 2016 22.97 22.98 22.67 22.81 840,428 -0.14(-0.61%)
Aug 29, 2016 23.07 23.24 22.82 22.95 1,003,511 -0.05(-0.22%)
Aug 26, 2016 23.17 23.30 22.82 23.00 1,473,935 -0.22(-0.95%)
Aug 25, 2016 23.14 23.27 22.97 23.22 1,589,588 -0.04(-0.17%)
Aug 24, 2016 23.25 23.66 23.19 23.26 1,502,159 +0.09(+0.39%)
Aug 23, 2016 22.99 23.49 22.88 23.17 2,136,229 +0.20(+0.87%)
Aug 22, 2016 22.47 23.00 22.43 22.97 1,627,938 +0.49(+2.18%)
Aug 19, 2016 22.47 22.58 22.26 22.48 1,495,302 +0.04(+0.18%)
Aug 18, 2016 22.50 22.64 22.29 22.44 1,553,203 +0.06(+0.27%)
Aug 17, 2016 22.81 22.95 22.26 22.38 1,759,966 -0.43(-1.89%)
Aug 16, 2016 23.00 23.15 22.77 22.81 1,592,476 -0.24(-1.04%)
Aug 15, 2016 22.76 23.10 22.67 23.05 2,048,715 +0.39(+1.72%)
Aug 12, 2016 22.54 22.80 22.37 22.66 1,746,583 +0.13(+0.58%)
Aug 11, 2016 22.69 22.94 22.21 22.53 1,590,564 -0.02(-0.09%)
Aug 10, 2016 22.55 22.72 22.00 22.55 2,337,736 +0.12(+0.53%)
Aug 09, 2016 22.51 22.73 22.26 22.43 2,143,429 -0.09(-0.40%)
Aug 08, 2016 22.64 22.85 22.35 22.52 2,413,060 -0.48(-2.09%)
Aug 05, 2016 22.73 23.10 22.54 23.00 3,457,551 +0.05(+0.22%)
Aug 04, 2016 24.35 24.52 22.30 22.95 10,796,549 -0.30(-1.29%)
Aug 03, 2016 22.82 23.32 22.61 23.25 4,054,122 +0.43(+1.88%)
Aug 02, 2016 23.18 23.48 22.64 22.82 2,354,764 -0.42(-1.81%)
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.