Sprouts Farmers Market In... (SFM)
NASDAQ: SFM
· Real-Time Price · USD
109.88
-1.48 (-1.33%)
At close: Sep 26, 2025, 3:59 PM
109.88
0.00%
After-hours: Sep 26, 2025, 07:56 PM EDT
SFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 111.47 | 112.48 | 109.34 | 109.88 | 109.88 | -1.33% | 2,134,510 |
| Sep 25, 2025 | 115.78 | 116.47 | 111.06 | 111.36 | 111.36 | -3.78% | 2,665,522 |
| Sep 24, 2025 | 119.18 | 119.91 | 115.58 | 115.74 | 115.74 | -3.05% | 1,975,621 |
| Sep 23, 2025 | 119.88 | 119.98 | 118.21 | 119.38 | 119.38 | -0.18% | 2,321,248 |
| Sep 22, 2025 | 120.06 | 121.05 | 119.35 | 119.59 | 119.59 | -0.68% | 1,906,800 |
| Sep 19, 2025 | 121.92 | 122.34 | 119.51 | 120.41 | 120.41 | -1.91% | 3,766,620 |
| Sep 18, 2025 | 123.10 | 124.94 | 121.94 | 122.75 | 122.75 | -0.49% | 2,586,400 |
| Sep 17, 2025 | 126.00 | 126.85 | 122.89 | 123.36 | 123.36 | -1.72% | 2,240,827 |
| Sep 16, 2025 | 128.26 | 128.40 | 125.08 | 125.52 | 125.52 | -2.61% | 3,469,066 |
| Sep 15, 2025 | 135.21 | 135.76 | 128.37 | 128.88 | 128.88 | -5.22% | 2,532,700 |
| Sep 12, 2025 | 137.06 | 139.71 | 135.80 | 135.98 | 135.98 | -1.26% | 1,549,199 |
| Sep 11, 2025 | 134.86 | 139.19 | 134.64 | 137.72 | 137.72 | 2.70% | 1,899,957 |
| Sep 10, 2025 | 136.07 | 137.70 | 132.72 | 134.10 | 134.10 | -1.40% | 2,590,025 |
| Sep 9, 2025 | 139.28 | 139.51 | 135.76 | 136.01 | 136.01 | -2.40% | 1,712,062 |
| Sep 8, 2025 | 138.91 | 140.12 | 138.31 | 139.36 | 139.36 | 0.38% | 1,026,208 |
| Sep 5, 2025 | 140.15 | 141.24 | 136.62 | 138.83 | 138.83 | -0.89% | 1,358,251 |
| Sep 4, 2025 | 139.00 | 141.07 | 138.65 | 140.07 | 140.07 | 1.25% | 1,784,100 |
| Sep 3, 2025 | 137.95 | 138.61 | 136.33 | 138.34 | 138.34 | -0.22% | 1,535,350 |
| Sep 2, 2025 | 138.45 | 140.00 | 137.50 | 138.64 | 138.64 | -1.35% | 2,103,050 |
| Aug 29, 2025 | 141.47 | 141.78 | 139.43 | 140.54 | 140.54 | -0.62% | 1,439,109 |