Sprouts Farmers Market, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 275.69 | 275.71 | 274.08 | 274.68 | 274.68 | 175 |
| 2024-11-13 | 280.75 | 283.74 | 280.75 | 281.57 | 281.57 | 129 |
| 2024-11-12 | 285.39 | 285.39 | 280.84 | 280.84 | 280.84 | 154 |
| 2024-11-11 | 283.60 | 283.92 | 279.16 | 282.52 | 282.52 | 1,474 |
| 2024-11-08 | 270.30 | 281.29 | 270.30 | 276.73 | 276.73 | 344 |
| 2024-11-07 | 267.44 | 268.65 | 265.04 | 266.49 | 266.49 | 657 |
| 2024-11-06 | 271.95 | 277.62 | 264.64 | 267.54 | 267.54 | 271 |
| 2024-11-05 | 258.93 | 262.25 | 258.75 | 258.75 | 258.75 | 78 |
| 2024-11-04 | 254.50 | 257.00 | 251.78 | 254.31 | 254.31 | 185 |
| 2024-11-01 | 252.00 | 254.50 | 248.75 | 254.50 | 254.50 | 127 |
| 2024-10-31 | 252.54 | 252.54 | 247.47 | 248.74 | 248.74 | 171 |
| 2024-10-30 | 232.07 | 232.15 | 231.84 | 232.15 | 232.15 | 218 |
| 2024-10-29 | 229.11 | 229.11 | 227.00 | 228.82 | 228.82 | 184 |
| 2024-10-28 | 228.19 | 229.31 | 228.19 | 228.80 | 228.80 | 154 |
| 2024-10-25 | 226.60 | 226.85 | 226.24 | 226.24 | 226.24 | 572 |
| 2024-10-24 | 226.32 | 226.32 | 225.06 | 225.54 | 225.54 | 144 |
| 2024-10-23 | 225.50 | 225.50 | 214.27 | 214.27 | 214.27 | 341 |
| 2024-10-22 | 223.25 | 225.50 | 222.43 | 225.50 | 225.50 | 255 |
| 2024-10-21 | 221.98 | 222.64 | 220.22 | 222.64 | 222.64 | 582 |
| 2024-10-18 | 219.83 | 220.66 | 219.33 | 220.66 | 220.66 | 466 |
| 2024-10-17 | 223.08 | 223.08 | 221.54 | 221.54 | 221.54 | 26 |
| 2024-10-16 | 223.96 | 223.96 | 219.87 | 222.20 | 222.20 | 164 |
| 2024-10-15 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 90 |
| 2024-10-14 | 213.84 | 214.26 | 213.84 | 214.26 | 214.26 | 166 |
| 2024-10-11 | 213.84 | 217.50 | 213.84 | 217.50 | 217.50 | 260 |
| 2024-10-10 | 207.33 | 208.35 | 207.33 | 208.35 | 208.35 | 180 |
| 2024-10-09 | 213.00 | 213.40 | 213.00 | 213.40 | 213.40 | 230 |
| 2024-10-08 | 211.90 | 212.35 | 211.90 | 212.31 | 212.31 | 312 |
| 2024-10-07 | 203.82 | 206.00 | 203.82 | 205.39 | 205.39 | 275 |
| 2024-10-04 | 203.82 | 203.82 | 203.82 | 203.82 | 203.82 | 130 |
| 2024-10-03 | 202.00 | 203.06 | 201.50 | 202.20 | 202.20 | 3,100 |
| 2024-10-02 | 201.89 | 201.89 | 201.89 | 201.89 | 201.89 | 70 |
| 2024-10-01 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 10 |
| 2024-09-30 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 80 |
| 2024-09-27 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 20 |
| 2024-09-26 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | 20 |
| 2024-09-25 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 10 |
| 2024-09-24 | 201.40 | 201.40 | 197.00 | 197.26 | 197.26 | 3,030 |
| 2024-09-23 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 80 |
| 2024-09-20 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | 60 |
| 2024-09-19 | 189.49 | 189.49 | 189.49 | 189.49 | 189.49 | 50 |
| 2024-09-18 | 191.04 | 191.04 | 191.04 | 191.04 | 191.04 | 50 |
| 2024-09-17 | 196.30 | 196.30 | 195.00 | 195.00 | 195.00 | 11 |
| 2024-09-16 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | 70 |
| 2024-09-13 | 189.87 | 189.87 | 189.87 | 189.87 | 189.87 | 150 |
| 2024-09-12 | 191.38 | 191.38 | 191.38 | 191.38 | 191.38 | 80 |
| 2024-09-11 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | 120 |
| 2024-09-10 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | 150 |
| 2024-09-09 | 189.03 | 189.03 | 189.03 | 189.03 | 189.03 | 40 |
| 2024-09-06 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | 60 |
| 2024-09-05 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 20 |
| 2024-09-04 | 183.77 | 183.77 | 182.78 | 182.78 | 182.78 | 1,090 |
| 2024-09-03 | 191.00 | 191.00 | 190.78 | 190.78 | 190.78 | 980 |
| 2024-09-02 | 191.76 | 191.76 | 191.76 | 191.76 | 191.76 | 0 |
| 2024-08-30 | 191.76 | 191.76 | 191.76 | 191.76 | 191.76 | 0 |
| 2024-08-29 | 191.76 | 191.76 | 191.76 | 191.76 | 191.76 | 60 |
| 2024-08-28 | 190.57 | 190.57 | 190.34 | 190.34 | 190.34 | 142 |
| 2024-08-27 | 187.86 | 187.86 | 187.86 | 187.86 | 187.86 | 30 |
| 2024-08-26 | 183.00 | 185.36 | 183.00 | 184.24 | 184.24 | 3,595 |
| 2024-08-23 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 290 |
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.