MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SFM — Sprouts Farmers Market, Inc.
NasdaqSprouts Farmers Market, Inc.
$66.01
+0.75(+1.15%)
- O
- 65.50
- H
- 66.44
- L
- 63.97
- V
- 1.69M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$66.01
Period Return-61.12%
Period High$182.00
Period Low$61.88
Avg Daily Volume2.27M
Total Trading Days365
SFM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $65.50 | $66.44 | $63.97 | $66.01 | +$0.75 | +1.15% | 1,689,200 | $65.54 | $63.97 $66.44 |
| Oct 7, 2026 | $65.41 | $66.00 | $64.50 | $65.26 | +$0.09 | +0.14% | 2,165,327 | $65.28 | $64.50 $66.00 |
| Oct 6, 2026 | $64.21 | $65.65 | $63.41 | $65.17 | +$0.25 | +0.39% | 2,534,554 | $64.75 | $63.41 $65.65 |
| Oct 5, 2026 | $64.11 | $65.02 | $63.21 | $64.92 | +$0.45 | +0.70% | 2,169,841 | $64.64 | $63.21 $65.02 |
| Oct 2, 2026 | $64.34 | $66.35 | $63.93 | $64.47 | $-0.01 | -0.02% | 1,730,820 | $64.76 | $63.93 $66.35 |
| Oct 1, 2026 | $66.35 | $66.89 | $64.20 | $64.48 | $-1.87 | -2.82% | 2,750,775 | $65.42 | $64.20 $66.89 |
| Sep 30, 2026 | $65.57 | $66.66 | $64.92 | $66.35 | +$1.70 | +2.63% | 2,396,312 | $66.02 | $64.92 $66.66 |
| Sep 29, 2026 | $63.75 | $65.25 | $63.52 | $64.65 | +$1.20 | +1.89% | 1,852,733 | $64.40 | $63.52 $65.25 |
| Sep 28, 2026 | $62.91 | $64.38 | $61.88 | $63.45 | +$0.96 | +1.54% | 3,059,731 | $63.43 | $61.88 $64.38 |
| Sep 25, 2026 | $64.96 | $64.98 | $62.49 | $62.49 | $-2.93 | -4.48% | 3,089,361 | $63.44 | $62.49 $64.98 |
| Sep 24, 2026 | $67.06 | $67.07 | $65.25 | $65.42 | $-0.65 | -0.98% | 1,978,034 | $65.94 | $65.25 $67.07 |
| Sep 23, 2026 | $68.81 | $69.80 | $65.88 | $66.07 | $-2.61 | -3.80% | 2,379,852 | $66.75 | $65.88 $69.80 |
| Sep 22, 2026 | $70.17 | $70.67 | $68.06 | $68.68 | +$0.02 | +0.03% | 1,946,002 | $68.91 | $68.06 $70.67 |
| Sep 21, 2026 | $70.80 | $71.15 | $68.58 | $68.66 | $-2.13 | -3.01% | 2,117,352 | $69.51 | $68.58 $71.15 |
| Sep 18, 2026 | $69.62 | $71.55 | $69.50 | $70.79 | +$1.15 | +1.65% | 2,441,714 | $70.71 | $69.50 $71.55 |
| Sep 17, 2026 | $71.50 | $71.99 | $69.61 | $69.64 | $-1.42 | -2.00% | 1,758,364 | $70.29 | $69.61 $71.99 |
| Sep 16, 2026 | $72.63 | $73.67 | $70.86 | $71.06 | $-2.40 | -3.27% | 1,942,372 | $71.74 | $70.86 $73.67 |
| Sep 15, 2026 | $74.63 | $75.54 | $73.11 | $73.46 | $-1.63 | -2.17% | 1,865,497 | $73.91 | $73.11 $75.54 |
| Sep 14, 2026 | $73.53 | $76.13 | $73.03 | $75.09 | +$2.33 | +3.20% | 1,510,667 | $75.17 | $73.03 $76.13 |
| Sep 11, 2026 | $72.54 | $73.89 | $71.37 | $72.76 | +$0.56 | +0.78% | 1,770,022 | $72.79 | $71.37 $73.89 |
| Sep 10, 2026 | $73.50 | $75.24 | $72.10 | $72.20 | $-0.91 | -1.24% | 2,207,830 | $72.74 | $72.10 $75.24 |
| Sep 9, 2026 | $75.65 | $76.18 | $73.02 | $73.11 | $-3.00 | -3.94% | 2,386,566 | $73.86 | $73.02 $76.18 |
| Sep 8, 2026 | $81.40 | $81.50 | $75.33 | $76.11 | $-5.29 | -6.50% | 2,562,956 | $76.68 | $75.33 $81.50 |
| Sep 4, 2026 | $78.78 | $81.54 | $78.34 | $81.40 | +$2.27 | +2.87% | 1,512,926 | $80.78 | $78.34 $81.54 |
| Sep 3, 2026 | $78.80 | $79.56 | $77.04 | $79.13 | +$0.37 | +0.47% | 1,161,408 | $78.98 | $77.04 $79.56 |
| Sep 2, 2026 | $78.75 | $79.97 | $76.12 | $78.76 | $-2.05 | -2.54% | 2,684,737 | $78.29 | $76.12 $79.97 |
| Sep 1, 2026 | $82.11 | $85.37 | $80.20 | $80.81 | $-1.23 | -1.50% | 1,659,627 | $82.34 | $80.20 $85.37 |
| Aug 31, 2026 | $81.42 | $83.34 | $80.50 | $82.04 | +$0.58 | +0.71% | 1,672,924 | $81.92 | $80.50 $83.34 |
| Aug 28, 2026 | $81.27 | $83.81 | $81.25 | $81.46 | +$0.42 | +0.52% | 1,111,364 | $82.16 | $81.25 $83.81 |
| Aug 27, 2026 | $86.83 | $87.01 | $81.00 | $81.04 | $-5.79 | -6.67% | 1,476,933 | $82.51 | $81.00 $87.01 |