Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
146.18
-1.65 (-1.12%)
Aug 13, 2025, 4:00 PM - Market closed
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 144.60 | 147.13 | 141.43 | 146.18 | 146.18 | -1.12% | 2,946,440 |
| 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% | 1,591,686 |
| Aug 5, 2025 | 155.47 | 157.35 | 148.80 | 149.24 | 149.24 | -2.97% | 1,522,886 |
| 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% | 2,048,699 |
| 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% | 1,063,565 |
| 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% | 894,274 |
| 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 |
| Jul 17, 2025 | 168.30 | 171.15 | 166.80 | 169.61 | 169.61 | 1.40% | 1,460,217 |
| Jul 16, 2025 | 165.22 | 167.97 | 164.11 | 167.27 | 167.27 | 1.59% | 1,149,836 |
| Jul 15, 2025 | 164.53 | 165.41 | 162.96 | 164.65 | 164.65 | 0.07% | 1,841,658 |
| Jul 14, 2025 | 159.82 | 165.05 | 159.78 | 164.54 | 164.54 | 3.03% | 1,178,662 |
| Jul 11, 2025 | 159.30 | 160.45 | 158.70 | 159.70 | 159.70 | 0.62% | 832,272 |
| Jul 10, 2025 | 160.14 | 160.14 | 157.04 | 158.72 | 158.72 | -0.64% | 1,335,431 |
| Jul 9, 2025 | 160.43 | 161.15 | 157.69 | 159.75 | 159.75 | 0.55% | 1,139,718 |
| Jul 8, 2025 | 164.56 | 165.80 | 158.43 | 158.88 | 158.88 | -3.23% | 1,582,330 |
| Jul 7, 2025 | 161.75 | 164.27 | 159.59 | 164.19 | 164.19 | 1.17% | 1,512,075 |
| Jul 3, 2025 | 159.90 | 162.59 | 158.19 | 162.29 | 162.29 | 1.49% | 1,053,884 |
| Jul 2, 2025 | 160.21 | 162.65 | 157.25 | 159.90 | 159.90 | -1.36% | 2,223,378 |
| Jul 1, 2025 | 164.65 | 167.49 | 160.26 | 162.10 | 162.10 | -1.54% | 1,759,410 |
| Jun 30, 2025 | 162.25 | 165.36 | 161.69 | 164.64 | 164.64 | 1.55% | 2,200,747 |
| Jun 27, 2025 | 159.69 | 164.88 | 153.35 | 162.13 | 162.13 | 1.05% | 16,930,783 |
| Jun 26, 2025 | 164.75 | 165.50 | 159.37 | 160.44 | 160.44 | -2.54% | 1,720,627 |
| Jun 25, 2025 | 167.00 | 167.30 | 163.19 | 164.62 | 164.62 | -1.11% | 1,423,716 |
| Jun 24, 2025 | 173.29 | 173.96 | 164.84 | 166.47 | 166.47 | -3.94% | 2,121,813 |
| Jun 23, 2025 | 166.50 | 173.53 | 166.00 | 173.29 | 173.29 | 4.42% | 1,899,685 |
| Jun 20, 2025 | 163.74 | 167.12 | 162.60 | 165.96 | 165.96 | 2.53% | 4,442,184 |
| Jun 18, 2025 | 162.42 | 163.44 | 160.12 | 161.86 | 161.86 | 0.40% | 1,322,797 |
| Jun 17, 2025 | 160.25 | 164.71 | 159.94 | 161.21 | 161.21 | 0.41% | 2,063,927 |
| Jun 16, 2025 | 158.38 | 162.33 | 158.35 | 160.55 | 160.55 | 1.67% | 1,611,733 |
| Jun 13, 2025 | 156.34 | 159.34 | 155.38 | 157.92 | 157.92 | 0.56% | 1,482,778 |
| Jun 12, 2025 | 160.91 | 161.73 | 155.10 | 157.04 | 157.04 | -1.79% | 2,557,088 |
| Jun 11, 2025 | 160.72 | 164.12 | 159.69 | 159.90 | 159.90 | -1.23% | 1,463,042 |
| Jun 10, 2025 | 166.28 | 166.65 | 158.00 | 161.88 | 161.88 | -2.33% | 1,793,959 |
| Jun 9, 2025 | 169.11 | 169.14 | 161.72 | 165.74 | 165.74 | -2.03% | 1,776,554 |
| Jun 6, 2025 | 168.30 | 169.68 | 166.02 | 169.17 | 169.17 | 0.62% | 1,121,678 |
| Jun 5, 2025 | 170.98 | 170.98 | 165.80 | 168.12 | 168.12 | -1.76% | 1,610,373 |
| Jun 4, 2025 | 174.41 | 175.04 | 170.15 | 171.14 | 171.14 | -2.32% | 1,265,154 |
| Jun 3, 2025 | 179.94 | 182.00 | 169.15 | 175.21 | 175.21 | -2.41% | 1,875,265 |