Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202585.0487.3584.3785.5485.540.34%1,694,664
Dec 4, 202584.9885.8984.1085.2585.250.18%1,635,291
Dec 3, 202584.7985.4984.5085.1085.100.34%1,497,400
Dec 2, 202586.1186.1183.7584.8184.81-1.22%2,047,143
Dec 1, 202583.8086.6983.1185.8685.862.45%2,326,725
Nov 28, 202583.6584.8283.3883.8183.810.62%955,606
Nov 26, 202581.5384.4280.9983.2983.292.84%1,947,734
Nov 25, 202579.5781.6779.5080.9980.991.89%2,009,021
Nov 24, 202581.0081.7678.4579.4979.49-2.86%3,656,778
Nov 21, 202580.4082.7580.1181.8381.832.08%2,554,715
Nov 20, 202582.4082.8780.0080.1680.16-2.02%2,169,227
Nov 19, 202581.4482.5879.4081.8181.810.83%1,998,173
Nov 18, 202582.2182.3279.8781.1481.14-1.74%2,036,439
Nov 17, 202582.0782.9281.3682.5882.580.97%1,837,048
Nov 14, 202582.0082.8180.2881.7981.790.12%1,769,467
Nov 13, 202582.3682.4080.9781.6981.69-0.52%2,749,028
Nov 12, 202578.3782.5378.0082.1282.125.26%2,511,982
Nov 11, 202579.1579.2577.8778.0278.02-1.23%2,100,176
Nov 10, 202578.8079.6378.0778.9978.990.24%2,912,983
Nov 7, 202575.9379.3275.9378.8078.801.23%3,724,950
Nov 6, 202579.1579.1576.8777.8477.84-2.39%2,810,888
Nov 5, 202583.1283.3279.1679.7579.75-4.71%3,602,515
Nov 4, 202584.7786.2481.9383.6983.69-0.16%4,145,736
Nov 3, 202578.8584.0376.8883.8283.826.16%5,397,874
Oct 31, 202577.3480.9776.8878.9678.962.21%6,761,646
Oct 30, 202581.4982.2075.7577.2577.25-26.11%12,054,114
Oct 29, 2025105.40106.04103.35104.55104.55-2.11%3,938,776
Oct 28, 2025105.89107.31104.29106.80106.80-1,962,711
Oct 27, 2025106.17107.00104.22106.80106.800.52%2,485,050
Oct 24, 2025109.24109.24105.47106.25106.25-1.88%1,846,368
Oct 23, 2025108.01109.61107.59108.28108.280.17%1,962,329
Oct 22, 2025109.42110.00107.26108.10108.10-1.76%1,862,571
Oct 21, 2025110.93111.83109.14110.04110.04-0.39%1,973,271
Oct 20, 2025112.44113.49109.26110.47110.47-1.17%1,763,805
Oct 17, 2025112.67112.72110.91111.78111.780.21%1,674,838
Oct 16, 2025113.67114.32109.44111.55111.55-2.25%2,278,356
Oct 15, 2025112.25114.34110.17114.12114.122.69%3,498,130
Oct 14, 2025108.03111.31108.00111.13111.134.26%3,226,817
Oct 13, 2025104.26110.11104.00106.59106.593.75%3,132,059
Oct 10, 2025104.66104.66102.40102.74102.74-1.26%2,013,980
Oct 9, 2025104.80105.80103.27104.05104.05-0.32%2,591,985
Oct 8, 2025103.98105.27101.37104.38104.381.50%3,108,946
Oct 7, 2025101.60102.9898.75102.84102.841.06%3,973,171
Oct 6, 2025105.81105.91101.65101.76101.76-3.94%2,555,697
Oct 3, 2025105.13106.29102.40105.93105.930.59%2,873,825
Oct 2, 2025106.17106.59104.41105.31105.31-1.73%1,899,702
Oct 1, 2025108.64110.38107.11107.16107.16-1.51%2,495,671
Sep 30, 2025108.99110.20107.65108.80108.80-0.59%2,661,894
Sep 29, 2025110.44111.04107.89109.45109.45-0.39%2,693,073
Sep 26, 2025111.47112.48109.34109.88109.88-1.33%2,135,007
Sep 25, 2025115.78116.47111.06111.36111.36-3.78%2,665,522
Sep 24, 2025119.18119.91115.58115.74115.74-3.05%1,975,621
Sep 23, 2025119.88119.98118.21119.38119.38-0.18%2,321,248
Sep 22, 2025120.06121.05119.35119.59119.59-0.68%1,906,779
Sep 19, 2025121.92122.34119.51120.41120.41-1.91%3,766,620
Sep 18, 2025123.10124.94121.94122.75122.75-0.49%2,586,389
Sep 17, 2025126.00126.85122.89123.36123.36-1.72%2,240,827
Sep 16, 2025128.26128.40125.08125.52125.52-2.61%3,469,066
Sep 15, 2025135.21135.76128.37128.88128.88-5.22%2,532,673
Sep 12, 2025137.06139.71135.80135.98135.98-1.26%1,549,199
Sep 11, 2025134.86139.19134.64137.72137.722.70%1,899,957
Sep 10, 2025136.07137.70132.72134.10134.10-1.41%2,590,025
Sep 9, 2025139.28139.51135.76136.02136.02-2.40%1,712,062
Sep 8, 2025138.91140.12138.31139.36139.360.38%1,026,208
Sep 5, 2025140.15141.24136.62138.83138.83-0.89%1,358,251
Sep 4, 2025139.00141.07138.65140.07140.071.25%1,784,092
Sep 3, 2025137.95138.61136.33138.34138.34-0.22%1,535,350
Sep 2, 2025138.45140.00137.50138.64138.64-1.35%2,103,050
Aug 29, 2025141.47141.78139.43140.54140.54-0.62%1,439,109
Aug 28, 2025144.70144.70141.06141.42141.42-2.19%1,840,334
Aug 27, 2025144.35145.58144.15144.59144.590.21%1,060,447
Aug 26, 2025145.45146.11144.07144.28144.28-0.71%1,722,572
Aug 25, 2025146.35147.16143.94145.31145.31-0.66%1,229,950
Aug 22, 2025147.67149.66145.27146.28146.28-1.44%1,731,733
Aug 21, 2025150.05150.20146.80148.41148.41-1.75%1,341,735
Aug 20, 2025147.52152.25147.44151.06151.062.59%2,162,198
Aug 19, 2025146.70148.57145.76147.25147.251.83%1,339,183
Aug 18, 2025145.22146.19143.87144.61144.61-0.71%1,220,841
Aug 15, 2025144.48146.19142.25145.64145.641.55%1,386,818
Aug 14, 2025147.13149.10143.15143.41143.41-1.89%1,572,551
Aug 13, 2025144.60147.13141.43146.18146.18-1.12%3,033,029
Aug 12, 2025148.05149.03144.82147.83147.83-0.61%1,567,914
Aug 11, 2025149.20150.76148.19148.74148.74-0.17%1,200,187
Aug 8, 2025151.06153.75148.33148.99148.99-1.52%1,033,945
Aug 7, 2025151.27152.32149.33151.29151.290.36%1,428,276
Aug 6, 2025150.13151.56148.51150.75150.751.01%1,591,686
Aug 5, 2025155.47157.35148.80149.24149.24-2.97%1,522,886
Aug 4, 2025155.34160.49153.61153.81153.81-0.18%1,833,613
Aug 1, 2025154.51155.76151.54154.08154.081.68%2,044,875
Jul 31, 2025152.51156.96144.57151.54151.54-4.13%4,748,253
Jul 30, 2025156.74159.40155.20158.06158.060.71%2,048,699
Jul 29, 2025159.60159.80156.32156.94156.94-1.67%1,346,614
Jul 28, 2025161.45161.49159.01159.60159.60-0.91%1,245,237
Jul 25, 2025164.79165.97160.89161.07161.07-2.03%1,063,565
Jul 24, 2025164.21165.20162.56164.40164.400.65%1,050,921
Jul 23, 2025164.04165.24162.98163.34163.34-0.69%776,535
Jul 22, 2025165.25167.35162.95164.48164.48-1.04%894,274
Jul 21, 2025164.98168.10164.26166.21166.210.34%864,446
Jul 18, 2025170.49170.49164.64165.65165.65-2.33%1,180,973
Jul 17, 2025168.30171.15166.80169.61169.611.40%1,460,217