Sprouts Farmers Market, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 290 |
| 2024-08-22 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 350 |
| 2024-08-21 | 178.67 | 178.67 | 178.67 | 178.67 | 178.67 | 230 |
| 2024-08-20 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 250 |
| 2024-08-19 | 178.00 | 178.21 | 178.00 | 178.21 | 178.21 | 3,213 |
| 2024-08-16 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 430 |
| 2024-08-15 | 177.23 | 177.23 | 177.23 | 177.23 | 177.23 | 140 |
| 2024-08-14 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 190 |
| 2024-08-13 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 120 |
| 2024-08-12 | 176.00 | 177.50 | 175.82 | 175.82 | 175.82 | 7,644 |
| 2024-08-09 | 176.62 | 177.50 | 176.58 | 177.50 | 177.50 | 6,367 |
| 2024-08-08 | 180.00 | 180.00 | 178.38 | 178.38 | 178.38 | 31 |
| 2024-08-07 | 179.52 | 179.52 | 176.40 | 176.40 | 176.40 | 22 |
| 2024-08-06 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 40 |
| 2024-08-05 | 185.61 | 185.61 | 181.64 | 181.64 | 181.64 | 2,452 |
| 2024-08-02 | 185.90 | 186.77 | 185.90 | 186.77 | 186.77 | 138 |
| 2024-08-01 | 189.31 | 193.65 | 189.31 | 193.65 | 193.65 | 594 |
| 2024-07-31 | 181.62 | 188.00 | 181.62 | 188.00 | 188.00 | 61 |
| 2024-07-30 | 191.67 | 193.50 | 180.68 | 181.12 | 181.12 | 5,521 |
| 2024-07-29 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | 70 |
| 2024-07-26 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 50 |
| 2024-07-25 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | 170 |
| 2024-07-24 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 0 |
| 2024-07-23 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 110 |
| 2024-07-22 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | 180 |
| 2024-07-19 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | 160 |
| 2024-07-18 | 155.51 | 155.51 | 152.30 | 154.08 | 154.08 | 2,913 |
| 2024-07-17 | 153.75 | 153.75 | 150.78 | 150.78 | 150.78 | 150 |
| 2024-07-16 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 100 |
| 2024-07-15 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | 100 |
| 2024-07-12 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | 70 |
| 2024-07-11 | 148.13 | 148.13 | 148.13 | 148.13 | 148.13 | 80 |
| 2024-07-10 | 144.45 | 144.99 | 143.85 | 144.99 | 144.99 | 1,930 |
| 2024-07-09 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 30 |
| 2024-07-08 | 152.40 | 152.40 | 150.49 | 150.49 | 150.49 | 1,852 |
| 2024-07-05 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 30 |
| 2024-07-04 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | 1 |
| 2024-07-03 | 151.53 | 153.20 | 151.53 | 153.20 | 153.20 | 288 |
| 2024-07-02 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 110 |
| 2024-07-01 | 155.70 | 156.26 | 155.70 | 156.26 | 156.26 | 383 |
| 2024-06-28 | 154.50 | 154.80 | 154.50 | 154.80 | 154.80 | 250 |
| 2024-06-27 | 150.12 | 151.00 | 150.12 | 151.00 | 151.00 | 400 |
| 2024-06-26 | 153.90 | 153.90 | 151.49 | 151.49 | 151.49 | 302 |
| 2024-06-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 220 |
| 2024-06-24 | 144.27 | 145.07 | 144.27 | 145.07 | 145.07 | 38 |
| 2024-06-21 | 140.11 | 140.11 | 139.41 | 139.41 | 139.41 | 3,114 |
| 2024-06-20 | 139.90 | 139.90 | 139.73 | 139.73 | 139.73 | 610 |
| 2024-06-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-06-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10 |
| 2024-06-17 | 142.12 | 142.12 | 142.12 | 142.12 | 142.12 | 90 |
| 2024-06-14 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 60 |
| 2024-06-13 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 270 |
| 2024-06-12 | 133.50 | 133.58 | 133.50 | 133.58 | 133.58 | 5,175 |
| 2024-06-11 | 134.35 | 135.63 | 134.35 | 135.63 | 135.63 | 1,730 |
| 2024-06-10 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 150 |
| 2024-06-07 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | 40 |
| 2024-06-06 | 136.55 | 136.55 | 136.40 | 136.40 | 136.40 | 1,120 |
| 2024-06-05 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 140 |
| 2024-06-04 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | 230 |
| 2024-06-03 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 170 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.