UK markets closed

Sprouts Farmers Market, Inc. (SFM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.49+0.45 (+0.70%)
As of 03:27PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202464.1964.9564.1364.4964.49464,897
27 Mar 202464.3064.3563.0364.0464.041,050,200
26 Mar 202463.7264.1663.5763.9163.91965,700
25 Mar 202464.0364.9763.3563.4363.432,353,500
22 Mar 202462.0363.6562.0363.5963.591,080,000
21 Mar 202462.5362.6762.0162.3262.321,024,700
20 Mar 202460.8062.4760.4662.2962.291,515,500
19 Mar 202462.2962.4761.0161.1561.152,041,200
18 Mar 202463.5664.3563.0963.3363.331,136,600
15 Mar 202462.4764.8262.4764.5364.532,141,300
14 Mar 202463.2863.7762.5363.1363.131,834,800
13 Mar 202462.4063.2462.3263.0963.091,642,400
12 Mar 202462.4063.6762.4062.7262.72979,500
11 Mar 202463.3563.4961.6562.5562.551,575,500
08 Mar 202463.1463.4462.5063.3563.35933,600
07 Mar 202463.7264.6162.9963.3163.311,015,400
06 Mar 202463.7563.9163.0063.3463.34800,000
05 Mar 202463.6264.5262.8262.8862.881,187,700
04 Mar 202463.7465.5363.4263.5863.581,576,000
01 Mar 202462.3563.4861.9263.3963.391,120,300
29 Feb 202461.8562.6061.3462.4462.442,630,400
28 Feb 202460.9762.3460.7161.8661.861,240,400
27 Feb 202461.5462.0560.8460.9460.941,681,100
26 Feb 202459.4460.9359.1360.3460.344,168,800
23 Feb 202457.1660.0055.6159.6359.633,677,000
22 Feb 202452.5753.9152.5753.7653.761,871,800
21 Feb 202453.0753.2352.2452.6352.631,315,300
20 Feb 202453.2053.6052.8553.0753.071,121,200
16 Feb 202452.7953.2152.0652.8552.85992,100
15 Feb 202452.3052.8352.0452.6352.631,249,600
14 Feb 202451.6052.0751.2551.9751.971,093,900
13 Feb 202451.7652.1050.8951.2351.231,097,900
12 Feb 202451.2952.4051.2952.1752.171,105,900
09 Feb 202450.7351.3950.4951.1851.181,033,700
08 Feb 202450.2050.9050.1250.7650.761,226,800
07 Feb 202451.0351.1249.8149.9549.951,404,500
06 Feb 202451.2251.2250.2550.7450.741,290,200
05 Feb 202451.4051.6451.0151.2251.22864,600
02 Feb 202451.5051.7250.9951.4651.46785,600
01 Feb 202450.5351.6050.2851.6051.60834,200
31 Jan 202451.2851.4250.2450.3750.37935,100
30 Jan 202450.2451.2250.0551.0851.08875,500
29 Jan 202449.7550.4249.7450.3750.371,128,500
26 Jan 202449.8150.1449.4949.7549.75657,700
25 Jan 202449.4550.1449.3649.8449.841,330,900
24 Jan 202451.1851.3348.9849.0949.091,491,100
23 Jan 202451.8151.9450.9551.0551.051,303,900
22 Jan 202451.9652.0251.5151.7251.721,129,200
19 Jan 202451.7151.7450.8551.6251.621,118,700
18 Jan 202451.2951.6450.8451.5951.59930,900
17 Jan 202450.8451.5250.7451.3751.37864,600
16 Jan 202450.2751.3250.2750.9050.901,124,000
12 Jan 202449.7750.1749.5050.1350.13715,300
11 Jan 202449.3549.5149.0049.5049.50954,900
10 Jan 202449.2849.8449.2849.5049.50968,100
09 Jan 202449.5949.5948.7349.2249.221,018,800
08 Jan 202449.1849.7548.6049.7249.72915,200
05 Jan 202448.9949.6648.8149.2049.201,160,500
04 Jan 202448.8949.1748.5049.0149.011,297,200
03 Jan 202449.2749.4047.8447.8647.861,595,400
02 Jan 202447.9649.5547.8249.0449.041,747,800
29 Dec 202347.8348.3647.6348.1148.111,061,400
28 Dec 202347.8648.2147.7647.8147.81748,400
27 Dec 202348.1948.6447.8448.0848.081,438,800
26 Dec 202348.8148.8147.9347.9347.93981,700
22 Dec 202348.8149.3548.5048.8348.83919,800
21 Dec 202347.9148.6747.9148.6548.65663,300
20 Dec 202348.1248.6247.7347.8947.891,093,400
19 Dec 202348.2548.7447.6548.2048.201,247,900
18 Dec 202348.3348.7148.0748.3148.311,279,700
15 Dec 202347.7048.5447.4848.2848.281,789,100
14 Dec 202349.0749.2646.7447.4247.422,309,900
13 Dec 202347.1048.8747.0648.8648.861,539,000
12 Dec 202347.5748.0047.0147.1147.111,496,500
11 Dec 202346.5246.5445.8846.5346.531,379,700
08 Dec 202346.1946.5345.7646.0246.02860,000
07 Dec 202345.8446.2545.3046.2546.251,464,000
06 Dec 202345.2246.0544.7345.5445.541,404,700
05 Dec 202345.4946.0745.2545.3045.302,079,700
04 Dec 202344.0245.5044.0245.4245.421,685,000
01 Dec 202343.1544.0143.1143.9243.921,115,700
30 Nov 202341.6543.1541.2743.0843.081,775,000
29 Nov 202341.6242.1541.5341.6241.62920,100
28 Nov 202342.0042.4041.6941.8141.811,248,500
27 Nov 202342.1542.3441.8342.2342.231,122,300
24 Nov 202341.5042.1841.5042.0042.00425,400
22 Nov 202340.6241.7240.6241.6441.641,403,300
21 Nov 202341.3741.3740.3940.4240.421,867,500
20 Nov 202341.0841.4740.7241.3741.371,119,000
17 Nov 202341.1441.3640.7541.1141.111,223,000
16 Nov 202341.5541.7740.4841.0641.061,550,500
15 Nov 202341.7142.8641.7142.1042.101,642,400
14 Nov 202342.1442.4941.5341.6941.691,808,200
13 Nov 202340.8941.9340.8941.8141.811,628,500
10 Nov 202340.8240.9940.4240.9540.951,058,400
09 Nov 202340.2840.8739.9840.7940.791,049,200
08 Nov 202340.7740.7840.0040.1540.151,110,000
07 Nov 202340.8041.0940.4840.6940.691,691,700
06 Nov 202341.4241.4240.4340.6940.691,392,900
03 Nov 202341.5141.8640.1541.6441.641,295,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...