NASDAQ : SFM
Sprouts Farmers Market, Inc. — Price history
Consumer Staples · Grocery Stores · United States
Last price 49.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sprouts Farmers Market, Inc. (SFM) closed at 49.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 48.83 | 50.87 | 48.79 | 49.7 | 10,212,711 | +3.54% |
| 2026-10-29 | 47.66 | 50.9 | 47.35 | 48 | 19,387,169 | -22.58% |
| 2026-10-28 | 64.08 | 66.845 | 60.47 | 62 | 6,409,527 | -3.74% |
| 2026-10-27 | 65.73 | 66.02 | 63.05 | 64.41 | 2,216,601 | -2.28% |
| 2026-10-26 | 66.01 | 67.355 | 65.16 | 65.91 | 1,730,239 | -0.53% |
| 2026-10-23 | 69.14 | 69.53 | 65.61 | 66.26 | 1,801,244 | -3.78% |
| 2026-10-22 | 65.86 | 69.1 | 64.675 | 68.86 | 3,592,434 | +5.11% |
| 2026-10-21 | 64.28 | 65.85 | 63.87 | 65.51 | 2,066,517 | +1.22% |
| 2026-10-20 | 65.28 | 67.1 | 64.27 | 64.72 | 1,729,636 | +0.72% |
| 2026-10-19 | 65.09 | 65.36 | 63.92 | 64.26 | 1,621,580 | -1.44% |
| 2026-10-16 | 67.53 | 68.29 | 64.9 | 65.2 | 2,036,299 | -2.15% |
| 2026-10-15 | 65.9 | 68.782 | 65.845 | 66.63 | 2,263,762 | +3.06% |
| 2026-10-14 | 63.54 | 64.685 | 62.84 | 64.65 | 1,705,670 | +1.65% |
| 2026-10-13 | 64.67 | 65.325 | 63.1 | 63.6 | 2,020,236 | -1.13% |
| 2026-10-12 | 65.19 | 65.48 | 63.91 | 64.33 | 2,070,342 | -1.24% |
| 2026-10-09 | 66.11 | 66.64 | 63.85 | 65.14 | 2,750,579 | -1.32% |
| 2026-10-08 | 65.5 | 66.435 | 63.97 | 66.01 | 1,689,895 | +1.15% |
| 2026-10-07 | 65.41 | 66 | 64.5 | 65.26 | 2,165,326 | +0.14% |
| 2026-10-06 | 64.21 | 65.65 | 63.41 | 65.17 | 2,534,553 | +0.39% |
| 2026-10-05 | 64.11 | 65.02 | 63.21 | 64.92 | 2,169,841 | +0.70% |
| 2026-10-02 | 64.34 | 66.345 | 63.925 | 64.47 | 1,730,819 | -0.02% |
| 2026-10-01 | 66.35 | 66.885 | 64.2 | 64.48 | 2,750,775 | -2.82% |
| 2026-09-30 | 65.57 | 66.66 | 64.92 | 66.35 | 2,396,312 | +2.63% |
| 2026-09-29 | 63.75 | 65.25 | 63.52 | 64.65 | 1,852,733 | +1.89% |
| 2026-09-28 | 62.91 | 64.38 | 61.88 | 63.45 | 3,059,731 | +1.54% |
| 2026-09-25 | 64.96 | 64.98 | 62.485 | 62.49 | 3,089,360 | -4.48% |
| 2026-09-24 | 67.06 | 67.065 | 65.25 | 65.42 | 1,978,033 | -0.98% |
| 2026-09-23 | 68.81 | 69.8 | 65.88 | 66.07 | 2,379,851 | -3.80% |
| 2026-09-22 | 70.17 | 70.67 | 68.06 | 68.68 | 1,946,001 | +0.03% |
| 2026-09-21 | 70.8 | 71.15 | 68.58 | 68.66 | 2,117,351 | -3.01% |
| 2026-09-18 | 69.62 | 71.55 | 69.5 | 70.79 | 2,441,713 | +1.65% |
| 2026-09-17 | 71.5 | 71.99 | 69.61 | 69.64 | 1,758,363 | -2.00% |
| 2026-09-16 | 72.63 | 73.67 | 70.86 | 71.06 | 1,942,371 | -3.27% |
| 2026-09-15 | 74.63 | 75.54 | 73.11 | 73.46 | 1,953,687 | -2.17% |
| 2026-09-14 | 73.53 | 76.125 | 73.03 | 75.09 | 1,522,680 | +3.20% |
| 2026-09-11 | 72.54 | 73.89 | 71.37 | 72.76 | 1,770,050 | +0.78% |
| 2026-09-10 | 73.5 | 75.24 | 72.1 | 72.2 | 2,207,829 | -1.24% |
| 2026-09-09 | 75.65 | 76.18 | 73.02 | 73.11 | 2,386,566 | -3.94% |
| 2026-09-08 | 81.4 | 81.5 | 75.33 | 76.11 | 2,562,955 | -6.50% |
| 2026-09-04 | 78.78 | 81.54 | 78.34 | 81.4 | 1,512,926 | +2.87% |
| 2026-09-03 | 78.8 | 79.56 | 77.04 | 79.13 | 1,161,407 | +0.47% |
| 2026-09-02 | 78.75 | 79.97 | 76.12 | 78.76 | 2,685,369 | -2.54% |
| 2026-09-01 | 82.11 | 85.37 | 80.2 | 80.81 | 1,659,626 | -1.50% |
| 2026-08-31 | 81.42 | 83.34 | 80.5 | 82.04 | 1,677,811 | +0.71% |
| 2026-08-28 | 81.27 | 83.81 | 81.25 | 81.46 | 1,111,364 | +0.52% |
| 2026-08-27 | 86.83 | 87.01 | 81 | 81.04 | 1,476,932 | -6.67% |
| 2026-08-26 | 86.33 | 87.745 | 84.74 | 86.83 | 1,304,230 | +1.02% |
| 2026-08-25 | 85.8 | 86.46 | 84.325 | 85.95 | 1,607,832 | -0.21% |
| 2026-08-24 | 81.64 | 86.255 | 81.08 | 86.13 | 1,368,657 | +6.23% |
| 2026-08-21 | 79 | 81.62 | 78.957 | 81.08 | 1,379,396 | +3.44% |
| 2026-08-20 | 77.52 | 79.09 | 76.6 | 78.38 | 1,887,503 | -1.20% |
| 2026-08-19 | 78.665 | 81.66 | 78.14 | 79.33 | 1,913,608 | +0.62% |
| 2026-08-18 | 81.37 | 81.56 | 78.55 | 78.84 | 1,438,932 | -2.18% |
| 2026-08-17 | 81.89 | 82.05 | 80.2 | 80.6 | 1,207,081 | -2.30% |
| 2026-08-14 | 82.41 | 83.445 | 81.91 | 82.5 | 991,861 | -0.22% |
| 2026-08-13 | 86.84 | 87.26 | 82.25 | 82.68 | 1,780,100 | -3.94% |
| 2026-08-12 | 83.15 | 86.1 | 82.78 | 86.07 | 1,230,627 | +1.98% |
| 2026-08-11 | 84.08 | 85.768 | 82.27 | 84.4 | 1,210,821 | -1.09% |
| 2026-08-10 | 85.045 | 87.22 | 84.805 | 85.33 | 1,361,105 | -0.62% |
| 2026-08-07 | 87.1 | 87.8 | 85.58 | 85.86 | 1,171,445 | -1.54% |
| 2026-08-06 | 85.38 | 87.46 | 83.885 | 87.2 | 1,728,764 | +2.44% |
| 2026-08-05 | 87.14 | 87.56 | 84.6 | 85.12 | 1,584,333 | -1.10% |
| 2026-08-04 | 87.35 | 88.52 | 85.67 | 86.07 | 2,020,808 | -3.09% |
| 2026-08-03 | 88.8 | 90.98 | 88.35 | 88.81 | 1,903,184 | +1.89% |
| 2026-07-31 | 86.02 | 88.54 | 83.3 | 87.16 | 2,448,007 | +0.36% |
| 2026-07-30 | 87.57 | 93.32 | 86.25 | 86.85 | 5,257,638 | +9.71% |
| 2026-07-29 | 77.45 | 80.67 | 77.45 | 79.16 | 2,527,123 | +1.79% |
| 2026-07-28 | 76.97 | 79.23 | 76.735 | 77.77 | 2,340,973 | +1.21% |
| 2026-07-27 | 75.27 | 77.67 | 74.28 | 76.84 | 2,101,095 | +2.60% |
| 2026-07-24 | 73.66 | 75.1 | 72.54 | 74.89 | 1,545,595 | +1.91% |
| 2026-07-23 | 71.65 | 73.57 | 70 | 73.49 | 2,213,617 | -0.61% |
| 2026-07-22 | 75.58 | 75.89 | 71.93 | 73.94 | 1,829,753 | -1.00% |
| 2026-07-21 | 73.41 | 74.74 | 71.44 | 74.69 | 2,176,300 | +0.11% |
| 2026-07-20 | 76.15 | 76.27 | 73.93 | 74.61 | 1,646,835 | -1.54% |
| 2026-07-17 | 74.94 | 77.52 | 74.28 | 75.78 | 2,210,757 | +2.86% |
| 2026-07-16 | 73.89 | 74.81 | 72.19 | 73.67 | 2,348,103 | +0.50% |
| 2026-07-15 | 74.64 | 76.58 | 73.08 | 73.3 | 2,231,511 | -2.72% |
| 2026-07-14 | 79.94 | 80.49 | 74.61 | 75.35 | 2,307,218 | -5.42% |
| 2026-07-13 | 81.96 | 82.38 | 79.37 | 79.67 | 1,721,996 | -1.47% |
| 2026-07-10 | 81.07 | 82.95 | 80.31 | 80.86 | 1,244,042 | +0.60% |
| 2026-07-09 | 79.4 | 81.55 | 78.44 | 80.38 | 1,468,743 | +0.16% |
| 2026-07-08 | 84.22 | 84.65 | 78.565 | 80.255 | 3,131,767 | -4.56% |
| 2026-07-07 | 87.46 | 89.18 | 83.725 | 84.09 | 1,737,627 | -2.86% |
| 2026-07-06 | 90.05 | 90.95 | 86.01 | 86.57 | 2,252,618 | -3.75% |
| 2026-07-02 | 87.18 | 90.498 | 86.835 | 89.94 | 2,449,064 | +3.74% |
| 2026-07-01 | 85.4 | 89.03 | 82.13 | 86.7 | 2,598,024 | +2.51% |
| 2026-06-30 | 80.94 | 85.31 | 80.94 | 84.58 | 2,073,808 | +3.34% |
| 2026-06-29 | 83.18 | 83.18 | 79.35 | 81.85 | 2,212,764 | -0.35% |
| 2026-06-26 | 83.51 | 84.84 | 79.1 | 82.14 | 6,007,022 | +0.11% |
| 2026-06-25 | 84.252 | 84.78 | 80.63 | 82.05 | 1,701,272 | -3.91% |
| 2026-06-24 | 85.35 | 86.615 | 84.395 | 85.385 | 1,592,361 | +1.04% |
| 2026-06-23 | 82.53 | 85.44 | 81.74 | 84.51 | 2,092,062 | +4.54% |
| 2026-06-22 | 79.07 | 82.43 | 78.7 | 80.84 | 2,054,220 | +0.43% |
| 2026-06-18 | 79 | 80.97 | 76.86 | 80.49 | 4,687,311 | +1.04% |
| 2026-06-17 | 83.15 | 83.53 | 79.43 | 79.66 | 1,793,720 | -4.72% |
| 2026-06-16 | 84.87 | 85.175 | 82.77 | 83.61 | 2,268,670 | -2.08% |
| 2026-06-15 | 85 | 86.13 | 82.87 | 85.39 | 1,692,607 | -1.09% |
| 2026-06-12 | 88.12 | 88.9 | 85.67 | 86.33 | 1,279,293 | -2.03% |
| 2026-06-11 | 86.16 | 88.81 | 84.31 | 88.12 | 1,861,533 | +1.50% |
| 2026-06-10 | 85.42 | 86.93 | 83.41 | 86.82 | 1,406,089 | +2.45% |
| 2026-06-09 | 86.32 | 87.18 | 84.43 | 84.74 | 2,020,222 | -2.24% |
| 2026-06-08 | 83.02 | 88.42 | 82.405 | 86.68 | 2,657,161 | +4.60% |
| 2026-06-05 | 80.91 | 83.03 | 80.62 | 82.87 | 1,776,954 | +3.35% |
| 2026-06-04 | 80.21 | 81.98 | 79.61 | 80.18 | 1,548,974 | +1.52% |
| 2026-06-03 | 78.05 | 79.79 | 76.88 | 78.98 | 1,595,475 | +1.19% |
| 2026-06-02 | 78.9 | 79.89 | 77.31 | 78.05 | 2,192,671 | -2.12% |
| 2026-06-01 | 82.38 | 83.54 | 78.835 | 79.74 | 1,939,339 | -3.49% |
| 2026-05-29 | 86.25 | 86.74 | 82.11 | 82.62 | 1,724,176 | -4.69% |
| 2026-05-28 | 89.37 | 89.79 | 85.95 | 86.69 | 1,686,558 | -2.27% |
| 2026-05-27 | 85.63 | 89.215 | 85 | 88.7 | 1,818,350 | +3.59% |
| 2026-05-26 | 87 | 87.125 | 84.353 | 85.63 | 1,889,534 | -1.25% |
| 2026-05-22 | 84.86 | 87.568 | 84.01 | 86.71 | 2,167,754 | +1.55% |
| 2026-05-21 | 87.235 | 87.68 | 83.1 | 85.39 | 2,353,857 | -3.47% |
| 2026-05-20 | 88.75 | 89.75 | 87.21 | 88.46 | 2,206,147 | -1.73% |
| 2026-05-19 | 89.975 | 94.89 | 89.21 | 90.02 | 4,522,505 | +1.84% |
| 2026-05-18 | 85.14 | 89.63 | 84.58 | 88.39 | 2,327,370 | +3.37% |
| 2026-05-15 | 88.56 | 88.75 | 85.01 | 85.51 | 1,596,609 | -1.67% |
| 2026-05-14 | 88.68 | 89.19 | 86.3 | 86.965 | 1,916,512 | -1.48% |
| 2026-05-13 | 87.46 | 91.53 | 86.34 | 88.27 | 3,939,829 | +1.59% |
| 2026-05-12 | 82 | 87.4 | 81.17 | 86.89 | 3,232,074 | +6.51% |