Sprouts Farmers Market, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 338.94 | 338.94 | 338.94 | 338.94 | 338.94 | 100 |
| 2025-02-13 | 335.20 | 339.33 | 334.17 | 339.00 | 339.00 | 461 |
| 2025-02-12 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 40 |
| 2025-02-11 | 322.00 | 322.00 | 316.67 | 317.00 | 317.00 | 23 |
| 2025-02-10 | 323.42 | 323.96 | 323.00 | 323.00 | 323.00 | 139 |
| 2025-02-07 | 326.00 | 327.10 | 323.42 | 323.42 | 323.42 | 355 |
| 2025-02-06 | 325.00 | 325.37 | 325.00 | 325.37 | 325.37 | 78 |
| 2025-02-05 | 324.15 | 325.00 | 322.40 | 325.00 | 325.00 | 80 |
| 2025-02-04 | 313.30 | 319.00 | 312.50 | 319.00 | 319.00 | 133 |
| 2025-02-03 | 312.80 | 314.24 | 312.80 | 313.30 | 313.30 | 229 |
| 2025-01-31 | 310.50 | 310.50 | 307.56 | 307.56 | 307.56 | 3 |
| 2025-01-30 | 311.54 | 311.54 | 303.89 | 303.89 | 303.89 | 157 |
| 2025-01-29 | 296.64 | 296.64 | 296.64 | 296.64 | 296.64 | 1 |
| 2025-01-28 | 298.40 | 300.77 | 297.34 | 299.69 | 299.69 | 367 |
| 2025-01-27 | 290.00 | 295.90 | 290.00 | 292.94 | 292.94 | 655 |
| 2025-01-24 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2025-01-23 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2025-01-22 | 296.55 | 296.55 | 292.00 | 292.00 | 292.00 | 5 |
| 2025-01-21 | 276.29 | 293.80 | 276.29 | 293.80 | 293.80 | 210 |
| 2025-01-20 | 283.70 | 283.70 | 276.29 | 276.29 | 276.29 | 372 |
| 2025-01-17 | 285.00 | 285.00 | 283.70 | 283.70 | 283.70 | 177 |
| 2025-01-16 | 283.62 | 284.07 | 283.03 | 284.07 | 284.07 | 92 |
| 2025-01-15 | 278.85 | 279.48 | 278.48 | 278.48 | 278.48 | 734 |
| 2025-01-14 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | 5 |
| 2025-01-13 | 278.50 | 278.50 | 275.75 | 275.75 | 275.75 | 13 |
| 2025-01-10 | 281.49 | 281.49 | 281.49 | 281.49 | 281.49 | 4 |
| 2025-01-09 | 288.76 | 288.76 | 288.76 | 288.76 | 288.76 | 83 |
| 2025-01-08 | 281.10 | 285.88 | 281.10 | 285.88 | 285.88 | 26 |
| 2025-01-07 | 287.49 | 355.00 | 278.83 | 355.00 | 355.00 | 336 |
| 2025-01-06 | 284.50 | 285.50 | 284.50 | 285.50 | 285.50 | 181 |
| 2025-01-03 | 278.77 | 278.77 | 277.83 | 277.83 | 277.83 | 4 |
| 2025-01-02 | 269.00 | 273.56 | 269.00 | 273.56 | 273.56 | 31 |
| 2024-12-30 | 262.50 | 262.50 | 260.75 | 260.75 | 260.75 | 25 |
| 2024-12-27 | 270.48 | 270.48 | 265.68 | 265.68 | 265.68 | 24 |
| 2024-12-26 | 271.80 | 271.80 | 268.70 | 269.62 | 269.62 | 13 |
| 2024-12-23 | 266.40 | 266.76 | 266.34 | 266.76 | 266.76 | 62 |
| 2024-12-20 | 268.59 | 269.40 | 265.16 | 265.16 | 265.16 | 108 |
| 2024-12-19 | 287.81 | 287.81 | 276.10 | 276.10 | 276.10 | 312 |
| 2024-12-18 | 284.20 | 284.96 | 282.15 | 284.96 | 284.96 | 206 |
| 2024-12-17 | 292.00 | 292.00 | 281.34 | 281.88 | 281.88 | 457 |
| 2024-12-16 | 301.77 | 301.77 | 291.60 | 292.20 | 292.20 | 164 |
| 2024-12-13 | 300.00 | 302.03 | 300.00 | 302.03 | 302.03 | 191 |
| 2024-12-12 | 293.70 | 298.20 | 293.70 | 298.20 | 298.20 | 161 |
| 2024-12-11 | 300.51 | 300.51 | 295.00 | 299.70 | 299.70 | 275 |
| 2024-12-10 | 294.65 | 296.00 | 294.65 | 295.51 | 295.51 | 1,027 |
| 2024-12-09 | 307.02 | 307.02 | 290.00 | 291.46 | 291.46 | 112 |
| 2024-12-06 | 307.20 | 307.20 | 303.90 | 307.10 | 307.10 | 198 |
| 2024-12-05 | 307.24 | 307.24 | 303.40 | 303.40 | 303.40 | 50 |
| 2024-12-04 | 306.60 | 310.20 | 305.14 | 310.20 | 310.20 | 33 |
| 2024-12-03 | 305.70 | 305.70 | 302.94 | 303.41 | 303.41 | 74 |
| 2024-12-02 | 314.16 | 314.79 | 306.28 | 306.47 | 306.47 | 841 |
| 2024-11-29 | 315.21 | 315.21 | 308.34 | 312.00 | 312.00 | 618 |
| 2024-11-28 | 307.01 | 311.91 | 302.20 | 311.90 | 311.90 | 514 |
| 2024-11-27 | 295.70 | 299.79 | 295.70 | 299.72 | 299.72 | 563 |
| 2024-11-26 | 290.08 | 295.80 | 285.36 | 295.80 | 295.80 | 159 |
| 2024-11-25 | 287.89 | 290.08 | 283.91 | 290.08 | 290.08 | 109 |
| 2024-11-22 | 285.40 | 285.88 | 281.53 | 283.37 | 283.37 | 300 |
| 2024-11-21 | 279.71 | 284.04 | 279.42 | 283.77 | 283.77 | 212 |
| 2024-11-19 | 273.12 | 275.00 | 269.46 | 275.00 | 275.00 | 107 |
| 2024-11-18 | 274.68 | 274.68 | 272.50 | 273.12 | 273.12 | 231 |
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.