Sprouts Farmers Market In... (SFM)
NASDAQ: SFM
· Real-Time Price · USD
143.29
-2.89 (-1.98%)
At close: Aug 14, 2025, 3:59 PM
143.50
0.15%
Pre-market: Aug 15, 2025, 04:00 AM EDT
SFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 147.13 | 149.10 | 143.15 | 143.41 | 143.41 | -1.89% | 1,572,363 |
| Aug 13, 2025 | 144.60 | 147.13 | 141.43 | 146.18 | 146.18 | -1.12% | 3,033,029 |
| Aug 12, 2025 | 148.05 | 149.03 | 144.82 | 147.83 | 147.83 | -0.61% | 1,567,914 |
| Aug 11, 2025 | 149.20 | 150.76 | 148.19 | 148.74 | 148.74 | -0.17% | 1,200,187 |
| Aug 8, 2025 | 151.06 | 153.75 | 148.33 | 148.99 | 148.99 | -1.52% | 1,033,945 |
| Aug 7, 2025 | 151.27 | 152.32 | 149.33 | 151.29 | 151.29 | 0.36% | 1,428,276 |
| Aug 6, 2025 | 150.13 | 151.56 | 148.51 | 150.75 | 150.75 | 1.01% | 1,591,700 |
| Aug 5, 2025 | 155.47 | 157.35 | 148.80 | 149.24 | 149.24 | -2.97% | 1,522,900 |
| Aug 4, 2025 | 155.34 | 160.49 | 153.61 | 153.81 | 153.81 | -0.18% | 1,833,613 |
| Aug 1, 2025 | 154.51 | 155.76 | 151.54 | 154.08 | 154.08 | 1.68% | 2,044,875 |
| Jul 31, 2025 | 152.51 | 156.96 | 144.57 | 151.54 | 151.54 | -4.13% | 4,748,253 |
| Jul 30, 2025 | 156.74 | 159.40 | 155.20 | 158.06 | 158.06 | 0.71% | 2,048,700 |
| Jul 29, 2025 | 159.60 | 159.80 | 156.32 | 156.94 | 156.94 | -1.67% | 1,346,614 |
| Jul 28, 2025 | 161.45 | 161.49 | 159.01 | 159.60 | 159.60 | -0.91% | 1,245,237 |
| Jul 25, 2025 | 164.79 | 165.97 | 160.89 | 161.07 | 161.07 | -2.03% | 1,063,600 |
| Jul 24, 2025 | 164.21 | 165.20 | 162.56 | 164.40 | 164.40 | 0.65% | 1,050,921 |
| Jul 23, 2025 | 164.04 | 165.24 | 162.98 | 163.34 | 163.34 | -0.69% | 776,535 |
| Jul 22, 2025 | 165.25 | 167.35 | 162.95 | 164.48 | 164.48 | -1.04% | 894,300 |
| Jul 21, 2025 | 164.98 | 168.10 | 164.26 | 166.21 | 166.21 | 0.34% | 864,446 |
| Jul 18, 2025 | 170.49 | 170.49 | 164.64 | 165.65 | 165.65 | -2.33% | 1,180,973 |