Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
162.13
+1.69 (1.05%)
At close: Jun 27, 2025, 4:00 PM
163.20
+1.07 (0.66%)
After-hours: Jun 27, 2025, 7:45 PM EDT
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 159.69 | 164.88 | 153.35 | 162.13 | 162.13 | 1.05% | 16,865,025 |
| 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 |
| Jun 2, 2025 | 173.37 | 179.60 | 173.37 | 179.53 | 179.53 | 3.86% | 2,187,706 |
| May 30, 2025 | 167.43 | 173.99 | 167.35 | 172.86 | 172.86 | 3.24% | 2,423,980 |
| May 29, 2025 | 169.47 | 169.87 | 162.53 | 167.43 | 167.43 | -1.09% | 1,383,531 |
| May 28, 2025 | 164.43 | 170.95 | 164.43 | 169.27 | 169.27 | 3.02% | 1,906,195 |
| May 27, 2025 | 163.62 | 166.01 | 162.00 | 164.30 | 164.30 | 0.53% | 1,900,039 |
| May 23, 2025 | 160.82 | 164.96 | 160.82 | 163.43 | 163.43 | 1.03% | 1,095,586 |
| May 22, 2025 | 165.00 | 166.50 | 161.65 | 161.77 | 161.77 | -1.77% | 1,549,810 |
| May 21, 2025 | 166.43 | 166.59 | 163.61 | 164.68 | 164.68 | -1.99% | 1,140,611 |
| May 20, 2025 | 168.65 | 169.45 | 166.78 | 168.02 | 168.02 | -0.54% | 829,078 |
| May 19, 2025 | 166.72 | 169.21 | 166.12 | 168.93 | 168.93 | 0.15% | 876,457 |
| May 16, 2025 | 163.16 | 168.77 | 162.97 | 168.68 | 168.68 | 4.59% | 1,540,723 |
| May 15, 2025 | 157.71 | 163.37 | 157.71 | 161.28 | 161.28 | 1.77% | 1,657,233 |
| May 14, 2025 | 158.86 | 159.62 | 156.02 | 158.48 | 158.48 | 0.01% | 1,498,035 |
| May 13, 2025 | 158.12 | 165.20 | 157.41 | 158.47 | 158.47 | 0.94% | 2,511,262 |
| May 12, 2025 | 162.62 | 163.63 | 154.60 | 156.99 | 156.99 | -2.95% | 2,128,742 |
| May 9, 2025 | 159.56 | 161.97 | 158.80 | 161.77 | 161.77 | 2.27% | 1,719,920 |
| May 8, 2025 | 168.04 | 168.29 | 157.82 | 158.18 | 158.18 | -5.67% | 2,898,369 |
| May 7, 2025 | 170.36 | 171.06 | 165.56 | 167.69 | 167.69 | -1.04% | 1,802,744 |
| May 6, 2025 | 170.18 | 171.24 | 168.50 | 169.45 | 169.45 | -1.89% | 1,423,286 |
| May 5, 2025 | 171.96 | 173.25 | 169.08 | 172.71 | 172.71 | -0.70% | 1,662,755 |
| May 2, 2025 | 173.00 | 178.16 | 171.75 | 173.93 | 173.93 | 1.32% | 2,009,562 |
| May 1, 2025 | 165.27 | 175.94 | 165.08 | 171.66 | 171.66 | 0.39% | 3,028,162 |
| Apr 30, 2025 | 168.76 | 171.62 | 166.95 | 171.00 | 171.00 | -0.75% | 2,875,338 |
| Apr 29, 2025 | 169.06 | 172.77 | 167.64 | 172.30 | 172.30 | 1.50% | 1,593,242 |
| Apr 28, 2025 | 168.38 | 169.90 | 165.93 | 169.76 | 169.76 | 1.03% | 2,465,586 |
| Apr 25, 2025 | 167.48 | 168.45 | 165.29 | 168.03 | 168.03 | 0.81% | 919,074 |
| Apr 24, 2025 | 163.73 | 167.38 | 162.31 | 166.68 | 166.68 | 1.22% | 1,350,968 |
| Apr 23, 2025 | 167.48 | 169.23 | 163.58 | 164.67 | 164.67 | 0.84% | 1,509,437 |
| Apr 22, 2025 | 160.32 | 164.89 | 158.05 | 163.30 | 163.30 | 3.01% | 1,613,762 |
| Apr 21, 2025 | 160.31 | 162.44 | 156.00 | 158.53 | 158.53 | -1.01% | 1,123,019 |
| Apr 17, 2025 | 159.19 | 161.53 | 158.22 | 160.15 | 160.15 | 0.45% | 1,272,318 |
| Apr 16, 2025 | 158.71 | 160.97 | 157.18 | 159.44 | 159.44 | -0.47% | 1,421,558 |