Sprouts Farmers Market In... (SFM)
147.76
-0.55 (-0.37%)
At close: Mar 28, 2025, 3:59 PM
147.43
-0.23%
After-hours: Mar 28, 2025, 06:37 PM EDT
SFM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 148.41 | 148.86 | 144.91 | 147.76 | -0.55 | -0.37% | 1,036,291 |
| Mar 27, 2025 | 149.88 | 151.27 | 146.10 | 148.31 | -1.47 | -0.98% | 1,054,097 |
| Mar 26, 2025 | 149.75 | 151.87 | 148.50 | 149.78 | 0.08 | 0.05% | 1,268,700 |
| Mar 25, 2025 | 145.73 | 150.77 | 143.31 | 149.70 | 4.28 | 2.94% | 1,712,828 |
| Mar 24, 2025 | 143.13 | 146.48 | 143.13 | 145.42 | 3.03 | 2.13% | 1,745,938 |
| Mar 21, 2025 | 137.99 | 143.46 | 137.54 | 142.39 | 2.62 | 1.87% | 2,133,702 |
| Mar 20, 2025 | 138.38 | 142.29 | 138.38 | 139.77 | -1.05 | -0.75% | 1,028,825 |
| Mar 19, 2025 | 137.45 | 142.33 | 136.20 | 140.82 | 3.01 | 2.18% | 1,121,119 |
| Mar 18, 2025 | 140.19 | 140.49 | 135.28 | 137.81 | -3.18 | -2.26% | 904,107 |
| Mar 17, 2025 | 137.49 | 142.19 | 135.38 | 140.99 | 4.24 | 3.10% | 1,487,571 |
| Mar 14, 2025 | 134.97 | 137.99 | 134.00 | 136.75 | 3.17 | 2.37% | 1,467,666 |
| Mar 13, 2025 | 138.82 | 138.82 | 131.01 | 133.58 | -3.82 | -2.78% | 1,042,379 |
| Mar 12, 2025 | 138.96 | 142.00 | 135.65 | 137.40 | 2.49 | 1.85% | 1,555,880 |
| Mar 11, 2025 | 132.25 | 138.79 | 131.05 | 134.91 | 2.16 | 1.63% | 1,838,000 |
| Mar 10, 2025 | 134.89 | 136.42 | 130.80 | 132.75 | -4.22 | -3.08% | 1,965,820 |
| Mar 7, 2025 | 137.26 | 138.78 | 130.06 | 136.97 | -1.14 | -0.83% | 2,433,100 |
| Mar 6, 2025 | 141.28 | 144.76 | 137.79 | 138.11 | -6.60 | -4.56% | 1,378,700 |
| Mar 5, 2025 | 144.76 | 146.95 | 143.34 | 144.71 | -0.64 | -0.44% | 1,057,473 |
| Mar 4, 2025 | 146.17 | 147.78 | 141.66 | 145.35 | -1.62 | -1.10% | 1,675,986 |
| Mar 3, 2025 | 148.47 | 150.32 | 145.51 | 146.97 | -1.43 | -0.96% | 1,315,724 |
| Feb 28, 2025 | 142.85 | 150.09 | 142.40 | 148.40 | 5.53 | 3.87% | 2,807,194 |
| Feb 27, 2025 | 152.03 | 153.99 | 142.73 | 142.87 | -8.32 | -5.50% | 1,741,736 |
| Feb 26, 2025 | 145.73 | 156.04 | 145.58 | 151.19 | 6.42 | 4.43% | 2,273,400 |
| Feb 25, 2025 | 143.47 | 144.94 | 140.38 | 144.77 | 1.29 | 0.90% | 1,877,631 |
| Feb 24, 2025 | 142.80 | 144.18 | 137.69 | 143.48 | 0.16 | 0.11% | 2,783,629 |
| Feb 21, 2025 | 161.34 | 161.98 | 138.12 | 143.32 | -26.48 | -15.59% | 5,665,424 |
| Feb 20, 2025 | 171.75 | 174.12 | 168.28 | 169.80 | -6.17 | -3.51% | 2,317,600 |
| Feb 19, 2025 | 171.30 | 177.74 | 170.55 | 175.97 | 4.47 | 2.61% | 1,758,800 |
| Feb 18, 2025 | 178.57 | 178.99 | 170.61 | 171.50 | -5.62 | -3.17% | 1,881,838 |
| Feb 14, 2025 | 176.37 | 178.46 | 175.00 | 177.12 | 0.75 | 0.43% | 1,226,734 |
| Feb 13, 2025 | 170.68 | 176.73 | 170.68 | 176.37 | 5.89 | 3.45% | 1,590,446 |
| Feb 12, 2025 | 164.87 | 170.92 | 164.70 | 170.48 | 4.35 | 2.62% | 1,432,200 |
| Feb 11, 2025 | 168.78 | 168.94 | 163.44 | 166.13 | -2.77 | -1.64% | 1,261,027 |
| Feb 10, 2025 | 167.89 | 169.16 | 166.00 | 168.90 | 0.93 | 0.55% | 1,220,104 |
| Feb 7, 2025 | 170.33 | 170.50 | 166.50 | 167.97 | -1.99 | -1.17% | 923,800 |
| Feb 6, 2025 | 170.14 | 170.41 | 164.82 | 169.96 | 0.53 | 0.31% | 1,037,500 |
| Feb 5, 2025 | 167.54 | 169.69 | 164.88 | 169.43 | 3.58 | 2.16% | 1,189,866 |
| Feb 4, 2025 | 160.51 | 166.36 | 160.50 | 165.85 | 6.10 | 3.82% | 1,350,400 |
| Feb 3, 2025 | 154.92 | 162.52 | 153.02 | 159.75 | 1.41 | 0.89% | 1,612,500 |
| Jan 31, 2025 | 155.61 | 160.03 | 154.42 | 158.34 | 2.09 | 1.34% | 1,676,700 |
| Jan 30, 2025 | 156.49 | 158.84 | 154.71 | 156.25 | 1.14 | 0.73% | 1,066,102 |
| Jan 29, 2025 | 151.72 | 155.38 | 151.72 | 155.11 | 2.81 | 1.85% | 1,071,385 |
| Jan 28, 2025 | 150.54 | 154.17 | 149.53 | 152.30 | 2.15 | 1.43% | 1,025,973 |
| Jan 27, 2025 | 144.18 | 150.53 | 141.70 | 150.15 | 3.40 | 2.32% | 1,734,252 |
| Jan 24, 2025 | 146.01 | 146.92 | 142.32 | 146.75 | 0.33 | 0.23% | 779,035 |
| Jan 23, 2025 | 145.01 | 147.39 | 145.01 | 146.42 | 0.17 | 0.12% | 1,029,612 |
| Jan 22, 2025 | 147.19 | 148.48 | 143.80 | 146.25 | -0.75 | -0.51% | 1,213,563 |
| Jan 21, 2025 | 138.80 | 147.07 | 138.80 | 147.00 | 7.75 | 5.57% | 1,446,935 |
| Jan 17, 2025 | 141.51 | 141.65 | 137.66 | 139.25 | -1.28 | -0.91% | 1,343,208 |
| Jan 16, 2025 | 139.85 | 141.71 | 138.89 | 140.53 | 0.53 | 0.38% | 925,576 |