Singapore markets closed

Sprouts Farmers Market, Inc. (SFM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.13+1.29 (+1.54%)
At close: 04:00PM EDT
84.94 -0.19 (-0.22%)
Pre-market: 07:26AM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202484.5086.0484.0985.1385.131,603,500
15 Jul 202482.7484.3782.7483.8483.841,177,000
12 Jul 202482.8984.0082.0382.6382.63855,100
11 Jul 202480.7783.0780.6982.7082.701,081,800
10 Jul 202481.0081.4479.3480.4480.441,117,000
09 Jul 202482.8182.9280.5480.5880.581,009,400
08 Jul 202482.8683.6582.1282.5482.54970,200
05 Jul 202482.6483.6182.0582.5182.511,186,900
03 Jul 202482.6082.7080.8582.6482.64766,000
02 Jul 202483.5684.2382.8182.9782.97975,900
01 Jul 202483.7284.4682.3483.5783.571,216,400
28 Jun 202482.9383.7182.2183.6683.661,939,900
27 Jun 202482.6183.4081.3381.6881.68928,000
26 Jun 202482.1783.1081.8083.0783.071,016,700
25 Jun 202480.5382.9080.4482.7582.751,320,400
24 Jun 202477.5380.9777.2880.6780.671,547,000
21 Jun 202477.0677.6376.6277.3577.351,673,900
20 Jun 202477.9878.1176.3176.9976.991,276,900
18 Jun 202478.0378.9877.5077.7577.751,067,100
17 Jun 202478.9779.0477.3777.7577.751,580,100
14 Jun 202475.1675.7474.8075.5875.58845,700
13 Jun 202475.2575.7874.7975.6975.691,080,500
12 Jun 202475.9876.6274.1575.2375.231,440,200
11 Jun 202476.0076.2575.1075.6475.642,434,000
10 Jun 202476.5476.6975.1576.1376.131,330,300
07 Jun 202478.0078.4176.9277.0377.03797,200
06 Jun 202478.8179.2777.5678.2278.22830,400
05 Jun 202478.5179.6778.3578.7478.741,687,900
04 Jun 202478.5579.2577.6778.3578.351,248,800
03 Jun 202478.7579.8277.9178.8578.851,167,400
31 May 202479.2279.5477.9778.9878.981,182,000
30 May 202479.0779.7878.6179.0379.031,523,100
29 May 202478.5179.8278.0079.1679.16858,000
28 May 202482.7082.7078.3078.9478.942,090,300
24 May 202481.1982.9681.0182.7882.781,070,100
23 May 202479.9980.9679.3980.6980.691,836,700
22 May 202478.3079.7778.3079.1779.172,496,300
21 May 202479.3979.6578.2778.4278.421,002,100
20 May 202478.5479.6878.5479.1979.191,001,600
17 May 202477.9678.8177.7878.5778.57942,700
16 May 202477.2378.2876.9077.3877.38863,500
15 May 202476.7777.1075.8276.8476.84741,200
14 May 202476.4577.2875.5276.7476.741,149,400
13 May 202476.4977.1775.9576.0976.09903,700
10 May 202474.5975.7974.5475.7375.73795,700
09 May 202474.7475.0173.9774.5974.59868,800
08 May 202474.2574.9273.6674.6674.661,117,000
07 May 202475.0775.9574.4574.7774.771,459,000
06 May 202474.1375.5473.4675.0075.001,677,500
03 May 202472.0974.0071.1573.6873.682,076,300
02 May 202471.4074.0369.9672.0072.004,309,300
01 May 202465.8266.3764.0264.2964.292,007,400
30 Apr 202467.5067.5065.8666.0366.031,694,500
29 Apr 202466.9868.0366.4067.5067.502,411,500
26 Apr 202465.8868.0365.1966.9866.981,904,900
25 Apr 202465.5466.0565.0765.9065.901,802,100
24 Apr 202465.4765.7964.6965.5965.591,536,700
23 Apr 202465.2865.9364.3165.4965.491,090,200
22 Apr 202465.3066.1864.8365.4365.431,724,800
19 Apr 202463.2265.2063.1665.1565.151,366,700
18 Apr 202462.8863.7962.7263.1063.101,116,500
17 Apr 202462.9062.9061.7162.4262.421,015,600
16 Apr 202461.6862.7361.6162.2962.29895,000
15 Apr 202463.1663.4262.2462.3262.32828,000
12 Apr 202464.0464.1061.7562.5062.501,200,700
11 Apr 202464.6664.7363.5164.4064.40888,000
10 Apr 202462.3464.2262.0563.9963.991,211,600
09 Apr 202463.8863.8862.7263.0663.06942,800
08 Apr 202462.9963.9762.9063.5163.51951,500
05 Apr 202462.8363.5362.5863.4663.46948,100
04 Apr 202463.3563.4062.0362.5762.571,041,800
03 Apr 202463.8763.9662.8963.2963.291,380,000
02 Apr 202463.2664.0662.9663.8063.801,074,300
01 Apr 202464.5764.5763.4963.6163.611,360,800
28 Mar 202464.1364.9564.1364.4864.48921,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...