Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
85.54
+0.29 (0.34%)
At close: Dec 5, 2025, 4:00 PM EST
85.70
+0.16 (0.18%)
After-hours: Dec 5, 2025, 7:49 PM EST
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.04 | 87.35 | 84.37 | 85.54 | 85.54 | 0.34% | 1,694,664 |
| Dec 4, 2025 | 84.98 | 85.89 | 84.10 | 85.25 | 85.25 | 0.18% | 1,635,291 |
| Dec 3, 2025 | 84.79 | 85.49 | 84.50 | 85.10 | 85.10 | 0.34% | 1,497,400 |
| Dec 2, 2025 | 86.11 | 86.11 | 83.75 | 84.81 | 84.81 | -1.22% | 2,047,143 |
| Dec 1, 2025 | 83.80 | 86.69 | 83.11 | 85.86 | 85.86 | 2.45% | 2,326,725 |
| Nov 28, 2025 | 83.65 | 84.82 | 83.38 | 83.81 | 83.81 | 0.62% | 955,606 |
| Nov 26, 2025 | 81.53 | 84.42 | 80.99 | 83.29 | 83.29 | 2.84% | 1,947,734 |
| Nov 25, 2025 | 79.57 | 81.67 | 79.50 | 80.99 | 80.99 | 1.89% | 2,009,021 |
| Nov 24, 2025 | 81.00 | 81.76 | 78.45 | 79.49 | 79.49 | -2.86% | 3,656,778 |
| Nov 21, 2025 | 80.40 | 82.75 | 80.11 | 81.83 | 81.83 | 2.08% | 2,554,715 |
| Nov 20, 2025 | 82.40 | 82.87 | 80.00 | 80.16 | 80.16 | -2.02% | 2,169,227 |
| Nov 19, 2025 | 81.44 | 82.58 | 79.40 | 81.81 | 81.81 | 0.83% | 1,998,173 |
| Nov 18, 2025 | 82.21 | 82.32 | 79.87 | 81.14 | 81.14 | -1.74% | 2,036,439 |
| Nov 17, 2025 | 82.07 | 82.92 | 81.36 | 82.58 | 82.58 | 0.97% | 1,837,048 |
| Nov 14, 2025 | 82.00 | 82.81 | 80.28 | 81.79 | 81.79 | 0.12% | 1,769,467 |
| Nov 13, 2025 | 82.36 | 82.40 | 80.97 | 81.69 | 81.69 | -0.52% | 2,749,028 |
| Nov 12, 2025 | 78.37 | 82.53 | 78.00 | 82.12 | 82.12 | 5.26% | 2,511,982 |
| Nov 11, 2025 | 79.15 | 79.25 | 77.87 | 78.02 | 78.02 | -1.23% | 2,100,176 |
| Nov 10, 2025 | 78.80 | 79.63 | 78.07 | 78.99 | 78.99 | 0.24% | 2,912,983 |
| Nov 7, 2025 | 75.93 | 79.32 | 75.93 | 78.80 | 78.80 | 1.23% | 3,724,950 |
| Nov 6, 2025 | 79.15 | 79.15 | 76.87 | 77.84 | 77.84 | -2.39% | 2,810,888 |
| Nov 5, 2025 | 83.12 | 83.32 | 79.16 | 79.75 | 79.75 | -4.71% | 3,602,515 |
| Nov 4, 2025 | 84.77 | 86.24 | 81.93 | 83.69 | 83.69 | -0.16% | 4,145,736 |
| Nov 3, 2025 | 78.85 | 84.03 | 76.88 | 83.82 | 83.82 | 6.16% | 5,397,874 |
| Oct 31, 2025 | 77.34 | 80.97 | 76.88 | 78.96 | 78.96 | 2.21% | 6,761,646 |
| Oct 30, 2025 | 81.49 | 82.20 | 75.75 | 77.25 | 77.25 | -26.11% | 12,054,114 |
| Oct 29, 2025 | 105.40 | 106.04 | 103.35 | 104.55 | 104.55 | -2.11% | 3,938,776 |
| Oct 28, 2025 | 105.89 | 107.31 | 104.29 | 106.80 | 106.80 | - | 1,962,711 |
| Oct 27, 2025 | 106.17 | 107.00 | 104.22 | 106.80 | 106.80 | 0.52% | 2,485,050 |
| Oct 24, 2025 | 109.24 | 109.24 | 105.47 | 106.25 | 106.25 | -1.88% | 1,846,368 |
| Oct 23, 2025 | 108.01 | 109.61 | 107.59 | 108.28 | 108.28 | 0.17% | 1,962,329 |
| Oct 22, 2025 | 109.42 | 110.00 | 107.26 | 108.10 | 108.10 | -1.76% | 1,862,571 |
| Oct 21, 2025 | 110.93 | 111.83 | 109.14 | 110.04 | 110.04 | -0.39% | 1,973,271 |
| Oct 20, 2025 | 112.44 | 113.49 | 109.26 | 110.47 | 110.47 | -1.17% | 1,763,805 |
| Oct 17, 2025 | 112.67 | 112.72 | 110.91 | 111.78 | 111.78 | 0.21% | 1,674,838 |
| Oct 16, 2025 | 113.67 | 114.32 | 109.44 | 111.55 | 111.55 | -2.25% | 2,278,356 |
| Oct 15, 2025 | 112.25 | 114.34 | 110.17 | 114.12 | 114.12 | 2.69% | 3,498,130 |
| Oct 14, 2025 | 108.03 | 111.31 | 108.00 | 111.13 | 111.13 | 4.26% | 3,226,817 |
| Oct 13, 2025 | 104.26 | 110.11 | 104.00 | 106.59 | 106.59 | 3.75% | 3,132,059 |
| Oct 10, 2025 | 104.66 | 104.66 | 102.40 | 102.74 | 102.74 | -1.26% | 2,013,980 |
| Oct 9, 2025 | 104.80 | 105.80 | 103.27 | 104.05 | 104.05 | -0.32% | 2,591,985 |
| Oct 8, 2025 | 103.98 | 105.27 | 101.37 | 104.38 | 104.38 | 1.50% | 3,108,946 |
| Oct 7, 2025 | 101.60 | 102.98 | 98.75 | 102.84 | 102.84 | 1.06% | 3,973,171 |
| Oct 6, 2025 | 105.81 | 105.91 | 101.65 | 101.76 | 101.76 | -3.94% | 2,555,697 |
| Oct 3, 2025 | 105.13 | 106.29 | 102.40 | 105.93 | 105.93 | 0.59% | 2,873,825 |
| Oct 2, 2025 | 106.17 | 106.59 | 104.41 | 105.31 | 105.31 | -1.73% | 1,899,702 |
| Oct 1, 2025 | 108.64 | 110.38 | 107.11 | 107.16 | 107.16 | -1.51% | 2,495,671 |
| Sep 30, 2025 | 108.99 | 110.20 | 107.65 | 108.80 | 108.80 | -0.59% | 2,661,894 |
| Sep 29, 2025 | 110.44 | 111.04 | 107.89 | 109.45 | 109.45 | -0.39% | 2,693,073 |
| Sep 26, 2025 | 111.47 | 112.48 | 109.34 | 109.88 | 109.88 | -1.33% | 2,135,007 |