SFM
Sprouts Farmers (SFM)
NASDAQ
$81.33+$0.25 (+0.31%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $7.6B
    Market Cap
  • -44.57%
    1-Year Change
  • Grocery Stores
    Industry
  • 1 Month
    +8.56%
    Low Price$73.49
    High Price$88.81
  • 3 Months
    -5.05%
    Low Price$73.30
    High Price$89.94
  • 1 Year
    -44.57%
    Low Price$65.56
    High Price$146.28
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
79.00
81.62
78.96
81.08
+3.44%
1,379,396
08/20/2026
77.52
79.09
76.60
78.38
-1.20%
1,887,503
08/19/2026
78.67
81.66
78.14
79.33
+0.62%
1,906,301
08/18/2026
81.37
81.56
78.55
78.84
-2.18%
1,438,927
08/17/2026
81.89
82.05
80.20
80.60
-2.30%
1,207,081
08/14/2026
82.41
83.45
81.91
82.50
-0.22%
991,861
08/13/2026
86.84
87.26
82.25
82.68
-3.94%
1,780,100
08/12/2026
83.15
86.10
82.78
86.07
+1.98%
1,230,627
08/11/2026
84.08
85.77
82.27
84.40
-1.09%
1,210,821
08/10/2026
85.05
87.22
84.81
85.33
-0.62%
1,361,105
08/07/2026
87.10
87.80
85.58
85.86
-1.54%
1,171,445
08/06/2026
85.38
87.46
83.89
87.20
+2.44%
1,728,764
08/05/2026
87.14
87.56
84.60
85.12
-1.10%
1,584,327
08/04/2026
87.35
88.52
85.67
86.07
-3.09%
2,020,808
08/03/2026
88.80
90.98
88.35
88.81
+1.89%
1,903,083
07/31/2026
86.02
88.54
83.30
87.16
+0.36%
2,448,007
07/30/2026
87.57
93.32
86.25
86.85
+9.71%
5,257,638
07/29/2026
77.45
80.67
77.45
79.16
+1.79%
2,527,184
07/29/2026
$1.37 Earnings
07/28/2026
76.97
79.23
76.74
77.77
+1.21%
2,340,973
07/27/2026
75.27
77.67
74.28
76.84
+2.60%
2,101,095
07/24/2026
73.66
75.10
72.54
74.89
+1.91%
1,545,595
07/23/2026
71.65
73.57
70.00
73.49
-0.61%
2,213,617
07/22/2026
75.58
75.89
71.93
73.94
-1.00%
1,829,753
07/21/2026
73.41
74.74
71.44
74.69
+0.11%
2,176,300
07/20/2026
76.15
76.27
73.93
74.61
-1.54%
1,646,832
07/17/2026
74.94
77.52
74.28
75.78
+2.86%
2,210,757
07/16/2026
73.89
74.81
72.19
73.67
+0.50%
2,348,103
07/15/2026
74.64
76.58
73.08
73.30
-2.72%
2,229,851
07/14/2026
79.94
80.49
74.61
75.35
-5.42%
2,266,649
07/13/2026
81.96
82.38
79.37
79.67
-1.47%
1,721,996
07/10/2026
81.07
82.95
80.31
80.86
+0.60%
1,244,042
07/09/2026
79.40
81.55
78.44
80.38
+0.16%
1,468,218
07/08/2026
84.22
84.65
78.57
80.26
-4.56%
3,131,467
07/07/2026
87.46
89.18
83.73
84.09
-2.86%
1,737,627
07/06/2026
90.05
90.95
86.01
86.57
-3.75%
2,252,618
07/02/2026
87.18
90.50
86.84
89.94
+3.74%
2,449,064
07/01/2026
85.40
89.03
82.13
86.70
+2.51%
2,596,578
06/30/2026
80.94
85.31
80.94
84.58
+3.34%
2,073,808
06/29/2026
83.18
83.18
79.35
81.85
-0.35%
2,212,476
06/26/2026
83.51
84.84
79.10
82.14
+0.11%
6,007,022
06/25/2026
84.25
84.78
80.63
82.05
-3.91%
1,701,272
06/24/2026
85.35
86.62
84.40
85.39
+1.04%
1,592,299
06/23/2026
82.53
85.44
81.74
84.51
+4.54%
2,092,062
06/22/2026
79.07
82.43
78.70
80.84
+0.43%
2,054,220
06/18/2026
79.00
80.97
76.86
80.49
+1.04%
4,687,311
06/17/2026
83.15
83.53
79.43
79.66
-4.72%
1,793,720
06/16/2026
84.87
85.18
82.77
83.61
-2.08%
2,268,670
06/15/2026
85.00
86.13
82.87
85.39
-1.09%
1,692,607
06/12/2026
88.12
88.90
85.67
86.33
-2.03%
1,279,293
06/11/2026
86.16
88.81
84.31
88.12
+1.50%
1,861,533
06/10/2026
85.42
86.93
83.41
86.82
+2.45%
1,406,079
06/09/2026
86.32
87.18
84.43
84.74
-2.24%
2,020,215
06/08/2026
83.02
88.42
82.41
86.68
+4.60%
2,657,161
06/05/2026
80.91
83.03
80.62
82.87
+3.35%
1,776,953
06/04/2026
80.21
81.98
79.61
80.18
+1.52%
1,548,974
06/03/2026
78.05
79.79
76.88
78.98
+1.19%
1,594,976
06/02/2026
78.90
79.89
77.31
78.05
-2.12%
2,192,668
06/01/2026
82.38
83.54
78.84
79.74
-3.49%
1,939,339
05/29/2026
86.25
86.74
82.11
82.62
-4.69%
1,724,176
05/28/2026
89.37
89.79
85.95
86.69
-2.27%
1,686,558
05/27/2026
85.63
89.22
85.00
88.70
+3.59%
1,818,350
05/26/2026
87.00
87.13
84.35
85.63
-1.25%
1,889,534
05/22/2026
84.86
87.57
84.01
86.71
+1.55%
2,167,754
05/21/2026
87.24
87.68
83.10
85.39
-3.47%
2,353,847
05/20/2026
88.75
89.75
87.21
88.46
-1.73%
2,206,147
05/19/2026
89.98
94.89
89.21
90.02
+1.84%
4,522,345
05/18/2026
85.14
89.63
84.58
88.39
+3.37%
2,327,017
05/15/2026
88.56
88.75
85.01
85.51
-1.67%
1,596,609
05/14/2026
88.68
89.19
86.30
86.97
-1.48%
1,916,512
05/13/2026
87.46
91.53
86.34
88.27
+1.59%
3,939,822
05/12/2026
82.00
87.40
81.17
86.89
+6.51%
3,232,074
05/11/2026
82.88
83.11
81.33
81.58
-1.51%
1,720,204
05/08/2026
81.35
85.84
80.54
82.83
+2.25%
2,917,047
05/07/2026
78.14
81.74
77.91
81.01
+3.51%
1,707,068
05/06/2026
78.74
79.54
77.80
78.26
-0.62%
1,626,166
05/05/2026
80.33
80.99
78.43
78.75
-2.40%
1,831,747
05/04/2026
80.45
82.95
80.39
80.69
-0.62%
1,823,696
05/01/2026
81.95
83.06
80.03
81.19
-0.81%
2,780,878
04/30/2026
75.51
84.51
75.01
81.85
+15.07%
5,789,311
04/29/2026
70.44
71.40
69.29
71.13
+0.55%
2,724,437
04/29/2026
$1.71 Earnings
04/28/2026
72.70
72.70
70.16
70.74
-1.23%
2,057,095
04/27/2026
73.45
75.00
71.01
71.62
-1.84%
2,488,273
04/24/2026
71.50
73.24
70.84
72.96
+0.57%
1,500,728
04/23/2026
74.67
75.07
70.49
72.55
-3.25%
3,006,735
04/22/2026
75.13
75.78
74.13
74.99
-0.40%
1,088,474
04/21/2026
74.70
76.83
74.06
75.29
+1.26%
1,861,701
04/20/2026
74.15
74.68
72.86
74.35
+0.27%
1,403,891
04/17/2026
72.78
74.63
71.52
74.15
+1.31%
1,981,587
04/16/2026
74.98
76.00
72.77
73.19
-2.32%
2,375,320
04/15/2026
75.21
76.47
74.37
74.93
-0.35%
1,493,602
04/14/2026
75.45
75.91
74.16
75.19
-1.13%
1,478,848
04/13/2026
77.38
77.38
74.23
76.05
-1.45%
1,660,771
04/10/2026
75.57
77.25
74.93
77.17
+1.51%
1,237,224
04/09/2026
75.80
76.90
75.48
76.02
+0.36%
1,659,044
04/08/2026
77.35
77.37
74.52
75.75
-1.78%
2,187,792
04/07/2026
78.05
79.29
76.83
77.12
-0.40%
1,520,726
04/06/2026
75.98
78.06
75.79
77.43
-0.14%
1,434,186
04/02/2026
76.37
77.89
75.22
77.54
+2.21%
1,315,061