Sprouts Farmers Market, Inc. - Common Stock (SFM)
136.97
0.00 (0.00%)
Sprouts Farmers Market is a grocery store chain that specializes in natural and organic foods
The company offers a wide variety of fresh produce, bulk foods, vitamins, supplements, and healthy snacks, all aimed at promoting a healthy lifestyle and sustainable living. Sprouts is known for its vibrant and inviting store layout, which enhances the shopping experience by providing customers with access to high-quality products, many sourced from local and sustainable suppliers. In addition to grocery items, Sprouts also features prepared foods and a range of health and wellness products, making it a go-to destination for health-conscious shoppers seeking nutritious options.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 137.26 | 138.78 | 130.06 | 136.97 | 2,433,097 | 136.97 |
| 3/06/2025 | 141.28 | 144.76 | 137.79 | 138.11 | 1,377,673 | 138.11 |
| 3/05/2025 | 144.76 | 146.94 | 143.34 | 144.71 | 1,057,438 | 144.71 |
| 3/04/2025 | 146.16 | 147.78 | 141.66 | 145.35 | 1,675,609 | 145.35 |
| 3/03/2025 | 148.47 | 150.32 | 145.50 | 146.97 | 1,315,604 | 146.97 |
| 2/28/2025 | 142.85 | 150.09 | 142.40 | 148.40 | 2,807,194 | 148.40 |
| 2/27/2025 | 152.03 | 153.99 | 142.73 | 142.87 | 1,741,094 | 142.87 |
| 2/26/2025 | 145.73 | 156.04 | 145.58 | 151.19 | 2,272,741 | 151.19 |
| 2/25/2025 | 143.46 | 144.94 | 140.38 | 144.77 | 1,877,351 | 144.77 |
| 2/24/2025 | 142.80 | 144.18 | 137.69 | 143.48 | 2,782,452 | 143.48 |
| 2/21/2025 | 161.34 | 161.98 | 138.12 | 143.32 | 5,665,442 | 143.32 |
| 2/20/2025 | 171.75 | 174.12 | 168.28 | 169.80 | 2,313,865 | 169.80 |
| 2/19/2025 | 171.30 | 177.74 | 170.55 | 175.97 | 1,757,852 | 175.97 |
| 2/18/2025 | 178.57 | 178.99 | 170.61 | 171.50 | 1,881,422 | 171.50 |
| 2/14/2025 | 176.37 | 178.46 | 175.00 | 177.12 | 1,226,734 | 177.12 |
| 2/13/2025 | 170.68 | 176.73 | 170.68 | 176.37 | 1,589,841 | 176.37 |
| 2/12/2025 | 164.87 | 170.92 | 164.70 | 170.48 | 1,431,651 | 170.48 |
| 2/11/2025 | 168.78 | 168.94 | 163.44 | 166.13 | 1,260,955 | 166.13 |
| 2/10/2025 | 167.89 | 169.16 | 166.00 | 168.90 | 1,220,076 | 168.90 |
| 2/07/2025 | 170.33 | 170.50 | 166.50 | 167.97 | 938,940 | 167.97 |
| 2/06/2025 | 170.13 | 170.41 | 164.82 | 169.96 | 1,036,349 | 169.96 |
| 2/05/2025 | 167.54 | 169.69 | 164.88 | 169.43 | 1,189,752 | 169.43 |
| 2/04/2025 | 160.51 | 166.36 | 160.50 | 165.85 | 1,350,041 | 165.85 |
| 2/03/2025 | 154.92 | 162.52 | 153.02 | 159.75 | 1,682,100 | 159.75 |
| 1/31/2025 | 155.61 | 160.03 | 154.42 | 158.34 | 1,676,700 | 158.34 |
| 1/30/2025 | 156.49 | 158.84 | 154.71 | 156.25 | 1,066,032 | 156.25 |
| 1/29/2025 | 151.72 | 155.38 | 151.72 | 155.11 | 1,071,134 | 155.11 |
| 1/28/2025 | 150.54 | 154.17 | 149.53 | 152.30 | 1,025,910 | 152.30 |
| 1/27/2025 | 144.18 | 150.53 | 141.70 | 150.15 | 1,734,158 | 150.15 |
| 1/24/2025 | 146.01 | 146.92 | 142.31 | 146.75 | 779,035 | 146.75 |
| 1/23/2025 | 145.01 | 147.39 | 145.01 | 146.42 | 1,029,571 | 146.42 |
| 1/22/2025 | 147.19 | 148.48 | 143.80 | 146.25 | 1,213,358 | 146.25 |
| 1/21/2025 | 138.80 | 147.07 | 138.80 | 147.00 | 1,446,607 | 147.00 |
| 1/17/2025 | 141.51 | 141.65 | 137.66 | 139.25 | 1,343,208 | 139.25 |
| 1/16/2025 | 139.85 | 141.71 | 138.89 | 140.53 | 925,526 | 140.53 |
| 1/15/2025 | 141.04 | 141.63 | 136.82 | 140.00 | 1,133,628 | 140.00 |
| 1/14/2025 | 139.60 | 141.35 | 136.66 | 138.07 | 1,013,242 | 138.07 |
| 1/13/2025 | 135.88 | 139.83 | 135.18 | 138.62 | 977,802 | 138.62 |
| 1/10/2025 | 139.50 | 141.95 | 137.50 | 137.98 | 1,467,819 | 137.98 |
| 1/08/2025 | 139.10 | 140.56 | 136.45 | 140.20 | 1,128,700 | 140.20 |
| 1/07/2025 | 141.20 | 142.28 | 135.56 | 138.94 | 1,712,733 | 138.94 |
| 1/06/2025 | 134.83 | 141.01 | 134.83 | 140.76 | 1,747,439 | 140.76 |
| 1/03/2025 | 133.23 | 135.26 | 133.19 | 134.65 | 1,296,520 | 134.65 |
| 1/02/2025 | 127.51 | 133.24 | 127.35 | 132.96 | 1,655,582 | 132.96 |
| 12/31/2024 | 127.30 | 0.00 | 127.30 | 127.07 | 0 | 127.07 |
| 12/30/2024 | 127.81 | 128.48 | 125.18 | 127.30 | 1,419,830 | 127.30 |
| 12/27/2024 | 128.83 | 129.97 | 127.04 | 128.50 | 1,055,795 | 128.50 |
| 12/26/2024 | 130.59 | 131.47 | 129.57 | 130.53 | 645,623 | 130.53 |
| 12/24/2024 | 129.26 | 131.62 | 129.02 | 131.43 | 578,597 | 131.43 |
| 12/23/2024 | 131.09 | 131.16 | 127.82 | 129.40 | 1,176,919 | 129.40 |
| 12/20/2024 | 133.48 | 134.94 | 131.04 | 131.70 | 3,146,306 | 131.70 |
| 12/19/2024 | 135.20 | 136.50 | 134.11 | 135.71 | 790,625 | 135.71 |
| 12/18/2024 | 138.24 | 139.06 | 134.09 | 135.19 | 1,367,744 | 135.19 |
| 12/17/2024 | 141.67 | 142.09 | 137.76 | 138.60 | 1,846,948 | 138.60 |
| 12/16/2024 | 147.88 | 148.49 | 142.82 | 142.92 | 1,418,280 | 142.92 |
| 12/13/2024 | 148.90 | 150.15 | 147.10 | 147.79 | 798,324 | 147.79 |
| 12/12/2024 | 149.03 | 150.83 | 148.03 | 149.51 | 1,089,411 | 149.51 |
| 12/11/2024 | 147.14 | 149.93 | 145.89 | 148.91 | 1,003,158 | 148.91 |
| 12/10/2024 | 144.18 | 147.75 | 143.91 | 146.92 | 1,179,467 | 146.92 |