Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
77.80
-2.45 (-3.05%)
At close: Mar 9, 2026, 4:00 PM EDT
77.11
-0.69 (-0.89%)
After-hours: Mar 9, 2026, 4:05 PM EDT
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.18 | 79.76 | 76.00 | 77.94 | - | -2.88% | 1,905,391 |
| Mar 6, 2026 | 77.00 | 80.33 | 76.66 | 80.25 | 80.25 | 4.34% | 2,756,940 |
| Mar 5, 2026 | 76.17 | 77.22 | 75.13 | 76.91 | 76.91 | 0.60% | 2,118,342 |
| Mar 4, 2026 | 78.13 | 78.77 | 75.15 | 76.45 | 76.45 | -1.97% | 2,872,161 |
| Mar 3, 2026 | 73.69 | 78.44 | 72.73 | 77.99 | 77.99 | 5.41% | 3,280,438 |
| Mar 2, 2026 | 72.51 | 74.54 | 72.50 | 73.99 | 73.99 | 0.16% | 1,898,865 |
| Feb 27, 2026 | 75.33 | 75.96 | 73.17 | 73.87 | 73.87 | -2.47% | 2,462,807 |
| Feb 26, 2026 | 74.51 | 76.08 | 74.17 | 75.74 | 75.74 | 2.73% | 2,774,197 |
| Feb 25, 2026 | 73.56 | 76.68 | 72.41 | 73.73 | 73.73 | -0.30% | 5,711,846 |
| Feb 24, 2026 | 72.08 | 74.02 | 69.64 | 73.95 | 73.95 | 3.43% | 3,689,593 |
| Feb 23, 2026 | 66.94 | 72.61 | 66.71 | 71.50 | 71.50 | 5.96% | 4,936,184 |
| Feb 20, 2026 | 68.00 | 69.32 | 65.01 | 67.48 | 67.48 | -0.55% | 6,217,872 |
| Feb 19, 2026 | 67.85 | 69.15 | 67.54 | 67.85 | 67.85 | 0.27% | 3,401,352 |
| Feb 18, 2026 | 67.29 | 68.39 | 66.10 | 67.67 | 67.67 | 0.16% | 2,659,784 |
| Feb 17, 2026 | 69.57 | 70.97 | 66.19 | 67.56 | 67.56 | -2.03% | 2,788,754 |
| Feb 13, 2026 | 67.63 | 69.64 | 67.23 | 68.96 | 68.96 | 1.97% | 3,435,911 |
| Feb 12, 2026 | 65.82 | 68.42 | 65.64 | 67.63 | 67.63 | 2.98% | 2,753,923 |
| Feb 11, 2026 | 65.50 | 66.08 | 64.75 | 65.67 | 65.67 | 0.17% | 2,316,200 |
| Feb 10, 2026 | 65.75 | 66.57 | 64.85 | 65.56 | 65.56 | -0.44% | 2,983,273 |
| Feb 9, 2026 | 67.68 | 68.06 | 65.70 | 65.85 | 65.85 | -2.18% | 2,699,670 |
| Feb 6, 2026 | 66.34 | 68.53 | 66.33 | 67.32 | 67.32 | 1.48% | 2,147,027 |
| Feb 5, 2026 | 70.12 | 71.50 | 66.17 | 66.34 | 66.34 | -4.52% | 3,039,683 |
| Feb 4, 2026 | 68.41 | 71.50 | 68.41 | 69.48 | 69.48 | 2.01% | 3,436,764 |
| Feb 3, 2026 | 69.00 | 69.67 | 67.64 | 68.11 | 68.11 | -2.13% | 4,049,458 |
| Feb 2, 2026 | 70.46 | 71.19 | 68.46 | 69.59 | 69.59 | -1.86% | 3,413,851 |
| Jan 30, 2026 | 71.12 | 71.18 | 69.89 | 70.91 | 70.91 | 0.35% | 2,129,032 |
| Jan 29, 2026 | 69.98 | 71.17 | 69.52 | 70.66 | 70.66 | 0.71% | 1,992,821 |
| Jan 28, 2026 | 71.45 | 71.80 | 69.67 | 70.16 | 70.16 | -1.03% | 2,159,571 |
| Jan 27, 2026 | 72.09 | 72.11 | 69.29 | 70.89 | 70.89 | -2.17% | 2,926,185 |
| Jan 26, 2026 | 71.50 | 73.89 | 71.50 | 72.46 | 72.46 | 1.43% | 2,435,400 |
| Jan 23, 2026 | 70.65 | 72.10 | 70.60 | 71.44 | 71.44 | 1.26% | 2,545,848 |
| Jan 22, 2026 | 71.21 | 71.81 | 69.31 | 70.55 | 70.55 | -1.08% | 3,184,380 |
| Jan 21, 2026 | 72.08 | 73.41 | 71.00 | 71.32 | 71.32 | -1.70% | 5,853,110 |
| Jan 20, 2026 | 78.59 | 78.84 | 72.00 | 72.55 | 72.55 | -7.69% | 4,922,606 |
| Jan 16, 2026 | 81.34 | 81.67 | 78.05 | 78.59 | 78.59 | -3.58% | 2,778,660 |
| Jan 15, 2026 | 81.00 | 82.72 | 80.25 | 81.51 | 81.51 | 0.11% | 2,515,193 |
| Jan 14, 2026 | 80.41 | 82.20 | 80.23 | 81.42 | 81.42 | 0.44% | 2,336,332 |
| Jan 13, 2026 | 80.01 | 81.35 | 78.96 | 81.06 | 81.06 | 1.07% | 1,737,265 |
| Jan 12, 2026 | 77.32 | 80.77 | 77.08 | 80.20 | 80.20 | 3.89% | 2,484,545 |
| Jan 9, 2026 | 77.25 | 78.62 | 76.70 | 77.20 | 77.20 | 0.14% | 2,623,376 |
| Jan 8, 2026 | 74.38 | 78.00 | 74.38 | 77.09 | 77.09 | 3.16% | 3,818,045 |
| Jan 7, 2026 | 77.47 | 77.60 | 74.68 | 74.73 | 74.73 | -2.95% | 3,093,864 |
| Jan 6, 2026 | 79.99 | 80.19 | 76.57 | 77.00 | 77.00 | -3.68% | 3,579,466 |
| Jan 5, 2026 | 80.64 | 81.53 | 79.11 | 79.94 | 79.94 | -0.87% | 2,433,875 |
| Jan 2, 2026 | 79.52 | 81.30 | 79.25 | 80.64 | 80.64 | 1.22% | 1,828,936 |
| Dec 31, 2025 | 79.73 | 81.20 | 79.45 | 79.67 | 79.67 | -0.60% | 1,354,615 |
| Dec 30, 2025 | 80.68 | 81.23 | 79.90 | 80.15 | 80.15 | -0.66% | 1,354,503 |
| Dec 29, 2025 | 79.72 | 80.90 | 79.17 | 80.68 | 80.68 | 1.36% | 1,978,645 |
| Dec 26, 2025 | 79.63 | 80.27 | 79.02 | 79.60 | 79.60 | -0.10% | 1,046,320 |
| Dec 24, 2025 | 78.33 | 80.21 | 77.40 | 79.68 | 79.68 | 2.00% | 887,824 |
| Dec 23, 2025 | 80.25 | 80.45 | 77.33 | 78.12 | 78.12 | -2.65% | 2,410,545 |
| Dec 22, 2025 | 81.48 | 81.67 | 79.39 | 80.25 | 80.25 | -1.69% | 2,730,707 |
| Dec 19, 2025 | 80.50 | 81.98 | 80.24 | 81.63 | 81.63 | 1.85% | 3,424,903 |
| Dec 18, 2025 | 80.88 | 81.53 | 79.78 | 80.15 | 80.15 | -0.99% | 2,783,219 |
| Dec 17, 2025 | 79.41 | 81.82 | 79.11 | 80.95 | 80.95 | 2.17% | 1,942,524 |
| Dec 16, 2025 | 80.52 | 81.09 | 79.05 | 79.23 | 79.23 | -1.44% | 1,989,710 |
| Dec 15, 2025 | 79.98 | 81.14 | 79.62 | 80.39 | 80.39 | 1.07% | 1,828,975 |
| Dec 12, 2025 | 80.46 | 81.07 | 79.24 | 79.54 | 79.54 | -0.48% | 1,437,728 |
| Dec 11, 2025 | 80.02 | 81.22 | 79.68 | 79.92 | 79.92 | -0.72% | 1,774,187 |
| Dec 10, 2025 | 83.13 | 83.53 | 78.72 | 80.50 | 80.50 | -3.29% | 3,900,074 |
| Dec 9, 2025 | 83.98 | 84.45 | 82.79 | 83.24 | 83.24 | -0.31% | 1,361,893 |
| Dec 8, 2025 | 85.55 | 85.77 | 83.03 | 83.50 | 83.50 | -2.38% | 2,397,962 |
| Dec 5, 2025 | 85.04 | 87.35 | 84.37 | 85.54 | 85.54 | 0.34% | 1,694,971 |
| Dec 4, 2025 | 84.98 | 85.89 | 84.10 | 85.25 | 85.25 | 0.18% | 1,652,312 |
| Dec 3, 2025 | 84.79 | 85.49 | 84.50 | 85.10 | 85.10 | 0.34% | 1,514,168 |
| Dec 2, 2025 | 86.11 | 86.11 | 83.75 | 84.81 | 84.81 | -1.22% | 2,047,169 |
| Dec 1, 2025 | 83.80 | 86.69 | 83.11 | 85.86 | 85.86 | 2.45% | 2,327,768 |
| Nov 28, 2025 | 83.65 | 84.82 | 83.38 | 83.81 | 83.81 | 0.62% | 957,262 |
| Nov 26, 2025 | 81.53 | 84.42 | 80.99 | 83.29 | 83.29 | 2.84% | 2,069,825 |
| Nov 25, 2025 | 79.57 | 81.67 | 79.50 | 80.99 | 80.99 | 1.89% | 2,074,084 |
| Nov 24, 2025 | 81.00 | 81.76 | 78.45 | 79.49 | 79.49 | -2.86% | 3,660,078 |
| Nov 21, 2025 | 80.40 | 82.75 | 80.11 | 81.83 | 81.83 | 2.08% | 2,557,979 |
| Nov 20, 2025 | 82.40 | 82.87 | 80.00 | 80.16 | 80.16 | -2.02% | 2,169,594 |
| 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 |