Sprouts Farmers Market, Inc. - Common Stock (SFM)
156.25
+1.14 (0.73%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/09/2024 | 150.19 | 151.04 | 142.66 | 144.21 | 1,767,743 | 144.21 |
| 12/06/2024 | 151.27 | 152.82 | 150.61 | 151.04 | 1,115,407 | 151.04 |
| 12/05/2024 | 152.59 | 153.35 | 150.83 | 151.71 | 869,941 | 151.71 |
| 12/04/2024 | 151.06 | 154.16 | 150.71 | 154.05 | 865,606 | 154.05 |
| 12/03/2024 | 151.59 | 153.28 | 149.37 | 151.12 | 1,398,771 | 151.12 |
| 12/02/2024 | 154.22 | 155.00 | 150.65 | 150.92 | 1,373,277 | 150.92 |
| 11/29/2024 | 153.42 | 155.64 | 153.29 | 154.48 | 873,829 | 154.48 |
| 11/27/2024 | 153.70 | 154.56 | 151.59 | 151.97 | 1,676,385 | 151.97 |
| 11/26/2024 | 148.10 | 153.65 | 147.52 | 153.31 | 1,441,414 | 153.31 |
| 11/25/2024 | 148.00 | 149.89 | 146.81 | 147.98 | 2,109,410 | 147.98 |
| 11/22/2024 | 146.12 | 147.44 | 145.27 | 147.13 | 1,104,529 | 147.13 |
| 11/21/2024 | 143.52 | 146.57 | 142.96 | 145.89 | 1,456,617 | 145.89 |
| 11/20/2024 | 143.25 | 143.25 | 141.25 | 142.75 | 1,061,498 | 142.75 |
| 11/19/2024 | 141.29 | 143.73 | 139.46 | 143.44 | 1,343,630 | 143.44 |
| 11/18/2024 | 143.13 | 143.76 | 141.13 | 141.42 | 1,560,974 | 141.42 |
| 11/15/2024 | 142.13 | 143.37 | 141.10 | 142.00 | 1,246,325 | 142.00 |
| 11/14/2024 | 144.59 | 144.94 | 140.86 | 141.83 | 1,689,006 | 141.83 |
| 11/13/2024 | 146.17 | 146.69 | 144.59 | 145.45 | 954,585 | 145.45 |
| 11/12/2024 | 147.00 | 148.56 | 144.78 | 146.07 | 1,461,189 | 146.07 |
| 11/11/2024 | 146.68 | 147.21 | 145.09 | 146.51 | 1,308,372 | 146.51 |
| 11/08/2024 | 141.71 | 146.27 | 141.00 | 145.15 | 1,388,806 | 145.15 |
| 11/07/2024 | 139.50 | 140.93 | 138.79 | 140.65 | 1,298,994 | 140.65 |
| 11/06/2024 | 140.47 | 142.29 | 138.40 | 140.86 | 1,654,390 | 140.86 |
| 11/05/2024 | 132.31 | 136.23 | 132.31 | 136.09 | 1,417,857 | 136.09 |
| 11/04/2024 | 130.21 | 134.09 | 129.90 | 131.79 | 1,713,983 | 131.79 |
| 11/01/2024 | 130.21 | 131.94 | 127.70 | 130.21 | 2,282,329 | 130.21 |
| 10/31/2024 | 135.10 | 135.10 | 127.06 | 128.43 | 4,315,993 | 128.43 |