Skip to main content

Sprouts Farmers Market (NQ: SFM )

65.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.44 23.06 22.27 22.90 3,249,427 +0.41(+1.82%)
Jun 29, 2016 22.27 22.54 22.10 22.49 1,781,572 +0.52(+2.37%)
Jun 28, 2016 21.92 22.24 21.52 21.97 2,321,144 +0.35(+1.62%)
Jun 27, 2016 21.90 21.93 21.09 21.62 2,297,857 -0.31(-1.41%)
Jun 24, 2016 21.55 22.17 21.50 21.93 4,655,080 -0.23(-1.04%)
Jun 23, 2016 22.19 22.45 21.95 22.16 2,067,608 +0.06(+0.27%)
Jun 22, 2016 22.23 22.44 22.07 22.10 1,489,075 -0.04(-0.18%)
Jun 21, 2016 22.55 22.75 22.13 22.14 2,080,010 -0.46(-2.04%)
Jun 20, 2016 22.86 22.99 22.56 22.60 2,307,239 +0.00(+0.00%)
Jun 17, 2016 22.65 22.91 22.60 22.60 2,368,934 -0.02(-0.09%)
Jun 16, 2016 22.53 22.81 22.30 22.62 1,574,571 -0.02(-0.09%)
Jun 15, 2016 22.58 22.93 22.35 22.64 2,574,151 +0.00(+0.00%)
Jun 14, 2016 22.95 23.25 22.45 22.64 1,996,312 -0.34(-1.48%)
Jun 13, 2016 23.28 23.37 22.95 22.98 1,968,355 -0.45(-1.92%)
Jun 10, 2016 23.76 23.76 23.16 23.43 2,106,236 -0.49(-2.05%)
Jun 09, 2016 24.00 24.08 23.70 23.92 2,494,718 -0.07(-0.29%)
Jun 08, 2016 24.24 24.32 23.96 23.99 1,587,104 -0.13(-0.54%)
Jun 07, 2016 24.18 24.39 23.92 24.12 1,644,347 +0.00(+0.00%)
Jun 06, 2016 24.57 24.57 23.78 24.12 2,529,293 -0.32(-1.31%)
Jun 03, 2016 24.82 24.93 24.21 24.44 2,201,612 -0.46(-1.85%)
Jun 02, 2016 25.25 25.45 24.59 24.90 2,349,167 -0.48(-1.89%)
Jun 01, 2016 24.79 25.41 24.78 25.38 1,829,814 +0.62(+2.50%)
May 31, 2016 25.09 25.37 24.70 24.76 1,230,618 -0.09(-0.36%)
May 27, 2016 25.14 24.85 24.85 24.85 1,322,200 -0.31(-1.23%)
May 26, 2016 24.97 25.60 24.89 25.16 1,513,578 +0.24(+0.96%)
May 25, 2016 24.45 25.12 24.18 24.92 2,206,792 +0.60(+2.47%)
May 24, 2016 24.66 24.73 24.29 24.32 2,937,176 -0.16(-0.65%)
May 23, 2016 24.72 24.95 24.44 24.48 1,386,868 -0.29(-1.17%)
May 20, 2016 24.64 24.86 24.42 24.77 1,605,206 +0.24(+0.98%)
May 19, 2016 24.01 24.57 23.90 24.53 1,774,799 +0.51(+2.12%)
May 18, 2016 24.40 24.40 23.86 24.02 1,505,687 -0.43(-1.76%)
May 17, 2016 24.76 24.95 24.18 24.45 2,773,002 -0.44(-1.77%)
May 16, 2016 25.42 25.62 24.63 24.89 3,867,891 -0.38(-1.50%)
May 13, 2016 26.04 26.16 25.15 25.27 3,165,545 -0.80(-3.07%)
May 12, 2016 26.01 26.24 25.88 26.07 1,381,370 +0.20(+0.77%)
May 11, 2016 26.39 26.67 25.75 25.87 1,373,232 -0.13(-0.50%)
May 10, 2016 25.18 26.05 24.75 26.00 3,388,692 -0.65(-2.44%)
May 09, 2016 26.10 26.80 25.63 26.65 1,643,585 +0.44(+1.68%)
May 06, 2016 25.73 26.28 25.31 26.21 3,856,714 +0.73(+2.86%)
May 05, 2016 25.00 25.56 24.82 25.48 8,149,377 -1.90(-6.94%)
May 04, 2016 27.21 27.61 26.71 27.38 2,324,119 +0.11(+0.40%)
May 03, 2016 28.12 28.34 27.16 27.27 2,199,217 -0.97(-3.43%)
May 02, 2016 28.03 28.78 27.79 28.24 1,895,105 +0.17(+0.61%)
Apr 29, 2016 28.14 28.46 27.68 28.07 1,224,607 -0.09(-0.32%)
Apr 28, 2016 28.28 28.86 28.13 28.16 772,221 -0.17(-0.60%)
Apr 27, 2016 28.21 28.45 27.95 28.33 993,872 +0.03(+0.11%)
Apr 26, 2016 28.29 28.42 28.13 28.30 888,473 +0.11(+0.39%)
Apr 25, 2016 27.76 28.49 27.72 28.19 1,031,181 +0.44(+1.59%)
Apr 22, 2016 27.61 28.00 27.26 27.75 1,198,205 +0.06(+0.22%)
Apr 21, 2016 28.78 28.89 27.19 27.69 2,583,329 -1.33(-4.58%)
Apr 20, 2016 27.99 29.16 27.83 29.02 1,705,293 +1.12(+4.01%)
Apr 19, 2016 28.08 28.21 27.83 27.90 813,784 -0.07(-0.25%)
Apr 18, 2016 28.06 28.09 27.54 27.97 1,293,901 -0.23(-0.82%)
Apr 15, 2016 28.08 28.40 27.97 28.20 1,294,176 +0.16(+0.57%)
Apr 14, 2016 28.51 28.69 27.72 28.04 1,160,170 -0.52(-1.82%)
Apr 13, 2016 28.29 28.64 28.12 28.56 917,297 +0.49(+1.75%)
Apr 12, 2016 27.85 28.31 27.43 28.07 1,383,256 +0.38(+1.37%)
Apr 11, 2016 28.92 28.99 27.64 27.69 1,537,265 -1.17(-4.05%)
Apr 08, 2016 29.16 29.37 28.80 28.86 1,731,971 -0.25(-0.86%)
Apr 07, 2016 28.96 29.35 28.81 29.11 1,812,018 +0.09(+0.31%)
Apr 06, 2016 28.30 29.05 28.13 29.02 1,223,101 +0.79(+2.80%)
Apr 05, 2016 28.42 28.77 28.15 28.23 1,778,884 -0.39(-1.36%)
Apr 04, 2016 28.38 28.85 28.25 28.62 1,081,098 +0.17(+0.60%)
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.