Sprouts Farmers Market, Inc. - SFM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68	67.48	67.48	69.32	65.01	6.22M
February 19, 2026	67.85	67.85	67.85	69.15	67.54	3.19M
February 18, 2026	67.29	67.67	67.67	68.39	66.1	2.66M
February 17, 2026	69.57	67.56	67.56	70.97	66.19	2.79M
February 13, 2026	67.63	68.96	68.96	69.64	67.23	3.44M
February 12, 2026	65.82	67.63	67.63	68.42	65.64	2.76M
February 11, 2026	65.5	65.67	65.67	66.08	64.75	2.32M
February 10, 2026	65.75	65.56	65.56	66.57	64.85	2.98M
February 09, 2026	67.68	65.85	65.85	68.06	65.7	2.71M
February 06, 2026	66.34	67.32	67.32	68.53	66.33	2.15M
February 05, 2026	70.12	66.34	66.34	71.5	66.17	3.04M
February 04, 2026	68.41	69.48	69.48	71.5	68.41	3.44M
February 03, 2026	69	68.11	68.11	69.67	67.64	4.07M
February 02, 2026	70.46	69.59	69.59	71.19	68.46	3.41M
January 30, 2026	71.12	70.91	70.91	71.18	69.89	2.37M
January 29, 2026	69.98	70.66	70.66	71.17	69.52	2.1M
January 28, 2026	71.45	70.16	70.16	71.8	69.67	2.26M
January 27, 2026	72.09	70.89	70.89	72.11	69.29	2.95M
January 26, 2026	71.5	72.46	72.46	73.89	71.5	2.45M
January 23, 2026	70.65	71.44	71.44	72.1	70.6	2.56M
January 22, 2026	71.21	70.55	70.55	71.81	69.31	3.18M
January 21, 2026	72.08	71.32	71.32	73.41	71	5.86M
January 20, 2026	78.59	72.55	72.55	78.84	72	4.93M
January 16, 2026	81.34	78.59	78.59	81.67	78.05	2.82M
January 15, 2026	81	81.51	81.51	82.72	80.25	2.52M
January 14, 2026	80.41	81.42	81.42	82.2	80.23	2.24M
January 13, 2026	80.01	81.06	81.06	81.35	78.96	1.85M
January 12, 2026	77.32	80.2	80.2	80.77	77.08	2.63M
January 09, 2026	77.25	77.2	77.2	78.62	76.7	2.63M
January 08, 2026	74.38	77.09	77.09	78	74.38	3.85M
January 07, 2026	77.47	74.73	74.73	77.6	74.68	3.1M
January 06, 2026	79.99	77	77	80.19	76.57	3.71M
January 05, 2026	80.64	79.94	79.94	81.53	79.11	2.54M
January 02, 2026	79.52	80.64	80.64	81.3	79.25	1.83M
December 31, 2025	79.73	79.67	79.67	81.2	79.45	1.41M
December 30, 2025	80.68	80.15	80.15	81.23	79.9	1.44M
December 29, 2025	79.72	80.68	80.68	80.9	79.17	2.01M
December 26, 2025	79.63	79.6	79.6	80.27	79.02	1.05M
December 24, 2025	78.33	79.68	79.68	80.21	77.4	1.31M
December 23, 2025	80.25	78.12	78.12	80.45	77.33	2.41M
December 22, 2025	81.48	80.25	80.25	81.67	79.39	2.73M
December 19, 2025	80.5	81.63	81.63	81.98	80.24	3.44M
December 18, 2025	80.88	80.15	80.15	81.53	79.78	3.12M
December 17, 2025	79.41	80.95	80.95	81.82	79.11	1.94M
December 16, 2025	80.52	79.23	79.23	81.09	79.05	1.99M
December 15, 2025	79.98	80.39	80.39	81.14	79.62	1.83M
December 12, 2025	80.46	79.54	79.54	81.07	79.24	1.44M
December 11, 2025	80.02	79.92	79.92	81.22	79.68	1.77M
December 10, 2025	83.13	80.5	80.5	83.53	78.72	3.9M
December 09, 2025	83.98	83.24	83.24	84.45	82.79	1.36M
December 08, 2025	85.55	83.5	83.5	85.77	83.03	2.4M
December 05, 2025	85.04	85.54	85.54	87.35	84.37	1.69M
December 04, 2025	84.98	85.25	85.25	85.89	84.1	1.64M
December 03, 2025	84.79	85.1	85.1	85.49	84.5	1.51M
December 02, 2025	85.42	84.81	84.81	85.99	83.8	2.05M
December 01, 2025	83.8	85.86	85.86	86.69	83.11	2.33M
November 28, 2025	83.65	83.81	83.81	84.82	83.38	957,300
November 26, 2025	81.53	83.29	83.29	84.42	80.99	2.07M
November 25, 2025	79.57	80.99	80.99	81.67	79.5	2.07M
November 24, 2025	81	79.49	79.49	81.76	78.45	3.66M

Sprouts Farmers Market, Inc. (SFM) NASDAQ