Sprouts Farmers Market, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 0 |
| 2025-05-15 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 10 |
| 2025-05-14 | 291.59 | 297.44 | 291.59 | 297.44 | 297.44 | 82 |
| 2025-05-13 | 299.84 | 299.84 | 299.84 | 299.84 | 299.84 | 1 |
| 2025-05-12 | 302.16 | 302.16 | 296.87 | 296.87 | 296.87 | 14 |
| 2025-05-09 | 304.44 | 304.44 | 302.00 | 303.90 | 303.90 | 121 |
| 2025-05-08 | 300.77 | 303.36 | 300.57 | 301.25 | 301.25 | 158 |
| 2025-05-07 | 321.46 | 321.46 | 318.50 | 318.50 | 318.50 | 40 |
| 2025-05-06 | 330.75 | 330.75 | 322.30 | 323.85 | 323.85 | 44 |
| 2025-05-05 | 327.00 | 327.00 | 326.13 | 326.13 | 326.13 | 32 |
| 2025-05-02 | 327.18 | 327.60 | 327.02 | 327.45 | 327.45 | 65 |
| 2025-04-30 | 320.85 | 320.85 | 320.50 | 320.50 | 320.50 | 51 |
| 2025-04-29 | 321.90 | 322.68 | 320.85 | 322.56 | 322.56 | 36 |
| 2025-04-28 | 315.22 | 315.45 | 315.22 | 315.45 | 315.45 | 62 |
| 2025-04-25 | 316.24 | 316.24 | 314.36 | 314.36 | 314.36 | 31 |
| 2025-04-24 | 309.37 | 313.95 | 309.37 | 313.95 | 313.95 | 23 |
| 2025-04-23 | 314.63 | 314.66 | 311.92 | 313.93 | 313.93 | 101 |
| 2025-04-22 | 312.91 | 313.82 | 311.19 | 312.15 | 312.15 | 34 |
| 2025-04-17 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 20 |
| 2025-04-16 | 310.00 | 310.00 | 308.56 | 308.56 | 308.56 | 172 |
| 2025-04-15 | 315.50 | 316.35 | 315.50 | 316.35 | 316.35 | 80 |
| 2025-04-14 | 311.19 | 313.43 | 310.30 | 313.43 | 313.43 | 242 |
| 2025-04-11 | 302.99 | 306.00 | 302.20 | 306.00 | 306.00 | 68 |
| 2025-04-10 | 306.88 | 306.88 | 302.12 | 302.12 | 302.12 | 261 |
| 2025-04-09 | 293.93 | 302.58 | 293.93 | 302.58 | 302.58 | 47 |
| 2025-04-08 | 303.00 | 303.00 | 286.72 | 286.72 | 286.72 | 44 |
| 2025-04-07 | 283.83 | 290.70 | 283.83 | 290.70 | 290.70 | 1,876 |
| 2025-04-04 | 285.50 | 285.50 | 282.63 | 282.63 | 282.63 | 120 |
| 2025-04-03 | 291.00 | 291.00 | 288.38 | 288.38 | 288.38 | 61 |
| 2025-04-02 | 300.41 | 300.41 | 300.41 | 300.41 | 300.41 | 1 |
| 2025-04-01 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | 0 |
| 2025-03-31 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | 0 |
| 2025-03-28 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | 0 |
| 2025-03-27 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | 3 |
| 2025-03-26 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | 0 |
| 2025-03-25 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | 2 |
| 2025-03-24 | 277.50 | 277.50 | 277.40 | 277.40 | 277.40 | 39 |
| 2025-03-21 | 271.15 | 272.28 | 270.90 | 270.90 | 270.90 | 29 |
| 2025-03-20 | 266.25 | 266.25 | 266.01 | 266.01 | 266.01 | 87 |
| 2025-03-19 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-03-18 | 260.07 | 260.07 | 258.50 | 258.50 | 258.50 | 4 |
| 2025-03-17 | 262.91 | 262.91 | 262.72 | 262.72 | 262.72 | 3 |
| 2025-03-14 | 263.00 | 263.00 | 261.00 | 261.56 | 261.56 | 60 |
| 2025-03-13 | 257.72 | 257.95 | 257.72 | 257.95 | 257.95 | 331 |
| 2025-03-12 | 271.91 | 271.91 | 263.68 | 266.53 | 266.53 | 111 |
| 2025-03-11 | 253.33 | 253.33 | 253.33 | 253.33 | 253.33 | 10 |
| 2025-03-10 | 262.92 | 262.92 | 256.15 | 257.50 | 257.50 | 43 |
| 2025-03-07 | 260.32 | 260.32 | 252.89 | 259.77 | 259.77 | 113 |
| 2025-03-06 | 268.05 | 276.07 | 268.05 | 268.09 | 268.09 | 175 |
| 2025-03-05 | 279.44 | 280.00 | 276.63 | 276.63 | 276.63 | 141 |
| 2025-02-28 | 280.56 | 294.01 | 275.76 | 294.01 | 294.01 | 524 |
| 2025-02-27 | 301.77 | 301.77 | 278.55 | 278.55 | 278.55 | 120 |
| 2025-02-26 | 280.77 | 299.00 | 277.66 | 294.70 | 294.70 | 93 |
| 2025-02-25 | 270.88 | 276.41 | 270.88 | 274.79 | 274.79 | 228 |
| 2025-02-24 | 273.51 | 277.83 | 267.17 | 276.41 | 276.41 | 556 |
| 2025-02-21 | 315.42 | 316.68 | 264.38 | 272.80 | 272.80 | 384 |
| 2025-02-20 | 329.50 | 329.82 | 321.22 | 324.84 | 324.84 | 731 |
| 2025-02-19 | 327.39 | 338.36 | 326.17 | 329.50 | 329.50 | 101 |
| 2025-02-18 | 325.20 | 325.20 | 325.00 | 325.03 | 325.03 | 139 |
| 2025-02-17 | 333.43 | 340.39 | 333.43 | 340.39 | 340.39 | 2 |
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.