Quantcast
SFM

Sprouts Farmers Market, Inc. Common Stock Historical Stock Prices

$21.61
*  
0.57
2.71%
Get SFM Alerts
*Delayed - data as of Jun. 20, 2018 15:59 ET  -  Find a broker to begin trading SFM now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SFM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:59 21.16 21.65 21.03 21.61 1,472,048
06/19/2018 20.7 21.07 20.63 21.04 1,363,290
06/18/2018 20.93 21.25 20.68 20.83 1,579,133
06/15/2018 21.28 21.355 20.92 20.99 2,037,562
06/14/2018 21.42 21.59 21.34 21.41 1,101,561
06/13/2018 21.39 21.64 21.23 21.39 1,600,787
06/12/2018 21.58 21.66 21.29 21.37 1,404,128
06/11/2018 21.41 21.72 21.4 21.5 2,219,405
06/08/2018 21.13 21.41 20.67 21.35 2,821,537
06/07/2018 21.37 21.41 21.09 21.18 2,043,768
06/06/2018 21.6 21.71 21.29 21.4 1,519,970
06/05/2018 21.78 21.825 21.425 21.53 1,687,858
06/04/2018 21.66 22 21.56 21.76 1,573,605
06/01/2018 21.78 21.99 21.585 21.61 1,529,577
05/31/2018 21.92 22.11 21.67 21.7 2,112,133
05/30/2018 21.68 22.05 21.5 21.89 1,974,158
05/29/2018 21.8 21.91 21.44 21.57 1,553,533
05/25/2018 21.88 22.06 21.67 21.85 810,575
05/24/2018 21.82 22.1 21.47 21.83 871,241
05/23/2018 21.79 21.95 21.69 21.78 1,247,823
05/22/2018 21.96 22.09 21.8 21.9 986,538
05/21/2018 21.9 22.12 21.65 21.96 996,595
05/18/2018 22.21 22.49 21.71 21.79 1,347,725
05/17/2018 22.46 22.72 22.1203 22.3 1,247,933
05/16/2018 22.08 23.12 21.94 22.35 3,351,114
05/15/2018 22.03 22.25 21.74 22.02 1,739,091
05/14/2018 21.97 22.33 21.8 22.14 1,403,373
05/11/2018 21.97 22.22 21.71 21.96 1,441,148
05/10/2018 22.12 22.28 21.69 21.95 1,775,915
05/09/2018 21.66 22.21 21.6 22.03 1,705,294
05/08/2018 21.7 22.055 21.48 21.68 2,313,287
05/07/2018 21.59 21.95 21.36 21.65 3,227,967
05/04/2018 21.11 21.92 21.09 21.66 4,560,202
05/03/2018 22.2 22.375 20.99 21.15 7,620,992
05/02/2018 24.1 24.54 23.54 24.39 2,190,590
05/01/2018 24.9 25 23.67 24.27 1,659,319
04/30/2018 24.9 25.54 24.9 25.03 2,886,024
04/27/2018 24.69 24.94 24.58 24.77 1,155,829
04/26/2018 24.52 24.86 24.37 24.61 795,377
04/25/2018 24.53 24.84 24.45 24.55 1,371,460
04/24/2018 24.17 24.58 24.17 24.44 942,322
04/23/2018 24.37 24.56 24 24.14 823,043
04/20/2018 24.5 24.68 24.21 24.4 947,594
04/19/2018 24.57 24.57 24.119 24.44 890,632
04/18/2018 24.83 25.201 24.46 24.58 1,049,426
04/17/2018 24.7 25.03 24.48 24.8 1,130,091
04/16/2018 23.89 24.665 23.83 24.59 1,935,379
04/13/2018 24.16 24.25 23.56 23.74 926,293
04/12/2018 24.02 24.24 23.76 24.16 821,629
04/11/2018 23.71 23.97 23.59 23.81 700,028
04/10/2018 23.82 24.01 23.62 23.89 960,269
04/09/2018 23.84 23.85 23.52 23.6 1,053,897
04/06/2018 24.33 24.36 23.39 23.81 1,588,168
04/05/2018 23.92 23.965 23.47 23.73 846,166
04/04/2018 23.08 23.86 22.98 23.78 1,179,359
04/03/2018 23.01 23.44 22.8 23.35 1,043,868
04/02/2018 23.33 23.42 22.66 22.8 2,059,754
03/29/2018 23.51 23.72 23.23 23.47 1,239,764
03/28/2018 23.4 23.88 23.315 23.43 1,498,223
03/27/2018 23.45 23.645 23.14 23.33 1,693,028
03/26/2018 23.32 23.68 22.94 23.36 1,259,875
03/23/2018 23.87 24.33 23.14 23.17 2,429,012
03/22/2018 24.28 24.67 23.73 23.86 1,242,582
03/21/2018 24.6 24.68 24.325 24.42 1,717,599
03/20/2018 24.54 24.85 24.295 24.51 1,438,231
03/19/2018 24.45 24.91 24.171 24.38 1,853,686
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SFM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio