Sprouts Farmers Market, Inc. (SFM)
NASDAQ: SFM · Real-Time Price · USD
70.74
-0.88 (-1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
70.99
+0.25 (0.35%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Sprouts Farmers Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.70 | 72.70 | 70.16 | 70.74 | 70.74 | -1.23% | 2,055,893 |
| Apr 27, 2026 | 73.45 | 75.00 | 71.01 | 71.62 | 71.62 | -1.84% | 2,488,300 |
| Apr 24, 2026 | 71.50 | 73.24 | 70.84 | 72.96 | 72.96 | 0.57% | 1,471,761 |
| Apr 23, 2026 | 74.67 | 75.07 | 70.49 | 72.55 | 72.55 | -3.25% | 3,005,796 |
| Apr 22, 2026 | 75.13 | 75.78 | 74.13 | 74.99 | 74.99 | -0.40% | 1,088,347 |
| Apr 21, 2026 | 74.70 | 76.83 | 74.06 | 75.29 | 75.29 | 1.26% | 1,861,675 |
| Apr 20, 2026 | 74.15 | 74.68 | 72.86 | 74.35 | 74.35 | 0.27% | 1,402,967 |
| Apr 17, 2026 | 72.78 | 74.63 | 71.52 | 74.15 | 74.15 | 1.31% | 1,981,032 |
| Apr 16, 2026 | 74.98 | 76.00 | 72.77 | 73.19 | 73.19 | -2.32% | 2,373,328 |
| Apr 15, 2026 | 75.21 | 76.47 | 74.37 | 74.93 | 74.93 | -0.35% | 1,493,495 |
| Apr 14, 2026 | 75.45 | 75.91 | 74.16 | 75.19 | 75.19 | -1.13% | 1,474,495 |
| Apr 13, 2026 | 77.38 | 77.38 | 74.23 | 76.05 | 76.05 | -1.45% | 1,660,511 |
| Apr 10, 2026 | 75.57 | 77.25 | 74.93 | 77.17 | 77.17 | 1.51% | 1,237,139 |
| Apr 9, 2026 | 75.80 | 76.90 | 75.48 | 76.02 | 76.02 | 0.36% | 1,658,977 |
| Apr 8, 2026 | 77.35 | 77.37 | 74.52 | 75.75 | 75.75 | -1.78% | 2,185,763 |
| Apr 7, 2026 | 78.05 | 79.29 | 76.83 | 77.12 | 77.12 | -0.40% | 1,512,158 |
| Apr 6, 2026 | 75.98 | 78.06 | 75.79 | 77.43 | 77.43 | -0.14% | 1,434,055 |
| Apr 2, 2026 | 76.37 | 77.89 | 75.22 | 77.54 | 77.54 | 2.21% | 1,314,730 |
| Apr 1, 2026 | 76.61 | 76.75 | 75.20 | 75.86 | 75.86 | -1.65% | 1,518,134 |
| Mar 31, 2026 | 77.16 | 78.56 | 76.42 | 77.13 | 77.13 | -0.17% | 1,691,416 |
| Mar 30, 2026 | 77.13 | 78.44 | 76.74 | 77.26 | 77.26 | -0.18% | 1,608,917 |
| Mar 27, 2026 | 77.08 | 78.47 | 76.62 | 77.40 | 77.40 | 0.17% | 1,793,737 |
| Mar 26, 2026 | 75.65 | 78.11 | 75.26 | 77.27 | 77.27 | 2.67% | 1,710,193 |
| Mar 25, 2026 | 76.41 | 76.46 | 73.18 | 75.26 | 75.26 | -0.52% | 2,348,269 |
| Mar 24, 2026 | 79.06 | 80.32 | 75.60 | 75.65 | 75.65 | -4.12% | 2,346,415 |
| Mar 23, 2026 | 80.94 | 81.77 | 77.42 | 78.90 | 78.90 | -3.55% | 3,137,781 |
| Mar 20, 2026 | 84.06 | 85.00 | 81.76 | 81.80 | 81.80 | -3.22% | 3,822,085 |
| Mar 19, 2026 | 84.21 | 85.50 | 83.29 | 84.52 | 84.52 | 0.23% | 3,491,979 |
| Mar 18, 2026 | 81.24 | 85.58 | 80.99 | 84.33 | 84.33 | 4.02% | 3,914,434 |
| Mar 17, 2026 | 82.00 | 84.08 | 81.02 | 81.07 | 81.07 | -0.81% | 2,045,920 |
| Mar 16, 2026 | 81.46 | 82.06 | 79.52 | 81.73 | 81.73 | -0.40% | 3,050,522 |
| Mar 13, 2026 | 79.53 | 82.20 | 78.33 | 82.06 | 82.06 | 4.08% | 2,502,764 |
| Mar 12, 2026 | 75.50 | 80.26 | 75.14 | 78.84 | 78.84 | 4.63% | 2,807,658 |
| Mar 11, 2026 | 75.75 | 76.77 | 75.00 | 75.35 | 75.35 | -1.22% | 1,719,276 |
| Mar 10, 2026 | 78.93 | 79.40 | 75.25 | 76.28 | 76.28 | -1.94% | 2,475,960 |
| Mar 9, 2026 | 79.18 | 79.76 | 76.00 | 77.79 | 77.79 | -3.07% | 3,534,751 |
| Mar 6, 2026 | 77.00 | 80.33 | 76.66 | 80.25 | 80.25 | 4.34% | 2,767,148 |
| Mar 5, 2026 | 76.17 | 77.22 | 75.13 | 76.91 | 76.91 | 0.60% | 2,119,732 |
| Mar 4, 2026 | 78.13 | 78.77 | 75.15 | 76.45 | 76.45 | -1.97% | 2,879,513 |
| Mar 3, 2026 | 73.69 | 78.44 | 72.73 | 77.99 | 77.99 | 5.41% | 3,289,865 |
| Mar 2, 2026 | 72.51 | 74.54 | 72.50 | 73.99 | 73.99 | 0.16% | 1,922,394 |
| Feb 27, 2026 | 75.33 | 75.96 | 73.17 | 73.87 | 73.87 | -2.47% | 2,490,523 |
| Feb 26, 2026 | 74.51 | 76.08 | 74.17 | 75.74 | 75.74 | 2.73% | 2,776,228 |
| Feb 25, 2026 | 73.56 | 76.68 | 72.41 | 73.73 | 73.73 | -0.30% | 5,946,303 |
| Feb 24, 2026 | 72.08 | 74.02 | 69.64 | 73.95 | 73.95 | 3.43% | 3,696,877 |
| Feb 23, 2026 | 66.94 | 72.61 | 66.71 | 71.50 | 71.50 | 5.96% | 5,172,250 |
| Feb 20, 2026 | 68.00 | 69.32 | 65.01 | 67.48 | 67.48 | -0.55% | 6,235,576 |
| Feb 19, 2026 | 67.85 | 69.15 | 67.54 | 67.85 | 67.85 | 0.27% | 3,517,575 |
| Feb 18, 2026 | 67.29 | 68.39 | 66.10 | 67.67 | 67.67 | 0.16% | 2,660,780 |
| Feb 17, 2026 | 69.57 | 70.97 | 66.19 | 67.56 | 67.56 | -2.03% | 2,789,503 |
| Feb 13, 2026 | 67.63 | 69.64 | 67.23 | 68.96 | 68.96 | 1.97% | 3,437,986 |
| Feb 12, 2026 | 65.82 | 68.42 | 65.64 | 67.63 | 67.63 | 2.98% | 2,756,830 |
| Feb 11, 2026 | 65.50 | 66.08 | 64.75 | 65.67 | 65.67 | 0.17% | 2,316,355 |
| Feb 10, 2026 | 65.75 | 66.57 | 64.85 | 65.56 | 65.56 | -0.44% | 2,983,377 |
| Feb 9, 2026 | 67.68 | 68.06 | 65.70 | 65.85 | 65.85 | -2.18% | 2,706,611 |
| Feb 6, 2026 | 66.34 | 68.53 | 66.33 | 67.32 | 67.32 | 1.48% | 2,149,656 |
| Feb 5, 2026 | 70.12 | 71.50 | 66.17 | 66.34 | 66.34 | -4.52% | 3,042,612 |
| Feb 4, 2026 | 68.41 | 71.50 | 68.41 | 69.48 | 69.48 | 2.01% | 3,437,106 |
| Feb 3, 2026 | 69.00 | 69.67 | 67.64 | 68.11 | 68.11 | -2.13% | 4,069,005 |
| Feb 2, 2026 | 70.46 | 71.19 | 68.46 | 69.59 | 69.59 | -1.86% | 3,414,803 |
| Jan 30, 2026 | 71.12 | 71.18 | 69.89 | 70.91 | 70.91 | 0.35% | 2,373,985 |
| Jan 29, 2026 | 69.98 | 71.17 | 69.52 | 70.66 | 70.66 | 0.71% | 2,098,787 |
| Jan 28, 2026 | 71.45 | 71.80 | 69.67 | 70.16 | 70.16 | -1.03% | 2,262,476 |
| Jan 27, 2026 | 72.09 | 72.11 | 69.29 | 70.89 | 70.89 | -2.17% | 2,949,061 |
| Jan 26, 2026 | 71.50 | 73.89 | 71.50 | 72.46 | 72.46 | 1.43% | 2,452,798 |
| Jan 23, 2026 | 70.65 | 72.10 | 70.60 | 71.44 | 71.44 | 1.26% | 2,564,501 |
| Jan 22, 2026 | 71.21 | 71.81 | 69.31 | 70.55 | 70.55 | -1.08% | 3,185,772 |
| Jan 21, 2026 | 72.08 | 73.41 | 71.00 | 71.32 | 71.32 | -1.70% | 5,855,862 |
| Jan 20, 2026 | 78.59 | 78.84 | 72.00 | 72.55 | 72.55 | -7.69% | 4,926,307 |
| Jan 16, 2026 | 81.34 | 81.67 | 78.05 | 78.59 | 78.59 | -3.58% | 2,818,459 |
| Jan 15, 2026 | 81.00 | 82.72 | 80.25 | 81.51 | 81.51 | 0.11% | 2,520,461 |
| Jan 14, 2026 | 80.41 | 82.20 | 80.23 | 81.42 | 81.42 | 0.44% | 2,336,584 |
| Jan 13, 2026 | 80.01 | 81.35 | 78.96 | 81.06 | 81.06 | 1.07% | 1,854,484 |
| Jan 12, 2026 | 77.32 | 80.77 | 77.08 | 80.20 | 80.20 | 3.89% | 2,632,598 |
| Jan 9, 2026 | 77.25 | 78.62 | 76.70 | 77.20 | 77.20 | 0.14% | 2,625,976 |
| Jan 8, 2026 | 74.38 | 78.00 | 74.38 | 77.09 | 77.09 | 3.16% | 3,846,109 |
| Jan 7, 2026 | 77.47 | 77.60 | 74.68 | 74.73 | 74.73 | -2.95% | 3,096,513 |
| Jan 6, 2026 | 79.99 | 80.19 | 76.57 | 77.00 | 77.00 | -3.68% | 3,711,073 |
| Jan 5, 2026 | 80.64 | 81.53 | 79.11 | 79.94 | 79.94 | -0.87% | 2,538,533 |
| Jan 2, 2026 | 79.52 | 81.30 | 79.25 | 80.64 | 80.64 | 1.22% | 1,829,861 |
| Dec 31, 2025 | 79.73 | 81.20 | 79.45 | 79.67 | 79.67 | -0.60% | 1,414,860 |
| Dec 30, 2025 | 80.68 | 81.23 | 79.90 | 80.15 | 80.15 | -0.66% | 1,441,290 |
| Dec 29, 2025 | 79.72 | 80.90 | 79.17 | 80.68 | 80.68 | 1.36% | 2,005,005 |
| Dec 26, 2025 | 79.63 | 80.27 | 79.02 | 79.60 | 79.60 | -0.10% | 1,047,437 |
| Dec 24, 2025 | 78.33 | 80.21 | 77.40 | 79.68 | 79.68 | 2.00% | 1,307,441 |
| Dec 23, 2025 | 80.25 | 80.45 | 77.33 | 78.12 | 78.12 | -2.65% | 2,413,682 |
| Dec 22, 2025 | 81.48 | 81.67 | 79.39 | 80.25 | 80.25 | -1.69% | 2,731,098 |
| Dec 19, 2025 | 80.50 | 81.98 | 80.24 | 81.63 | 81.63 | 1.85% | 3,435,816 |
| Dec 18, 2025 | 80.88 | 81.53 | 79.78 | 80.15 | 80.15 | -0.99% | 3,118,875 |
| Dec 17, 2025 | 79.41 | 81.82 | 79.11 | 80.95 | 80.95 | 2.17% | 1,942,819 |
| 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 |