Sprouts Farmers Market Inc. Common Stockのデータ

Sprouts Farmers Market Inc. Common Stockの基本情報

名前 Sprouts Farmers Market Inc. Common Stock
ティッカー SFM
国 United States
上場年 2013.0
セクター Consumer Services

Sprouts Farmers Market Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.28 21.67 22.28 21.79 1800200.0 21.79
2021-02-12 22.45 21.86 22.45 21.97 1739000.0 21.97
2021-02-11 22.61 22.32 22.39 22.45 1483400.0 22.45
2021-02-10 23.13 22.25 22.99 22.59 1640300.0 22.59
2021-02-09 23.24 22.54 22.59 22.88 2561500.0 22.88
2021-02-08 22.65 22.18 22.28 22.53 1982300.0 22.53
2021-02-05 22.43 22.05 22.27 22.31 1573200.0 22.31
2021-02-04 22.26 21.6 21.99 22.24 1973400.0 22.24
2021-02-03 22.07 21.15 21.55 21.94 2285600.0 21.94
2021-02-02 22.27 21.29 22.27 21.61 2836000.0 21.61
2021-02-01 22.85 22.1 22.75 22.27 3000800.0 22.27
2021-01-29 23.24 22.51 22.55 22.65 3432400.0 22.65
2021-01-28 24.6 22.44 24.21 22.56 4132300.0 22.56
2021-01-27 25.67 23.48 23.54 24.61 4990000.0 24.61
2021-01-26 23.97 22.34 22.35 23.91 4895200.0 23.91
2021-01-25 22.98 21.5 21.57 22.27 3535300.0 22.27
2021-01-22 21.45 20.91 21.12 21.41 1844900.0 21.41
2021-01-21 21.21 20.57 20.89 21.09 3011100.0 21.09
2021-01-20 21.24 20.4 21.23 21.01 3504800.0 21.01
2021-01-19 21.57 20.54 21.02 21.19 3259300.0 21.19
2021-01-15 20.97 20.37 20.5 20.92 2727600.0 20.92
2021-01-14 20.71 20.19 20.32 20.47 1941200.0 20.47
2021-01-13 20.59 19.55 19.68 20.19 4717800.0 20.19
2021-01-12 19.93 19.48 19.62 19.69 1919800.0 19.69
2021-01-11 19.7 19.28 19.3 19.48 1983800.0 19.48
2021-01-08 19.61 19.13 19.6 19.42 3053100.0 19.42
2021-01-07 20.35 19.51 20.24 19.63 3704100.0 19.63
2021-01-06 20.86 20.0 20.25 20.26 2322800.0 20.26
2021-01-05 20.79 20.13 20.3 20.18 2714000.0 20.18
2021-01-04 20.45 20.02 20.2 20.23 3320000.0 20.23
2020-12-31 20.23 19.63 20.17 20.1 1637000.0 20.1
2020-12-30 20.67 20.11 20.4 20.12 1953000.0 20.12
2020-12-29 20.91 20.24 20.64 20.53 1849000.0 20.53
2020-12-28 20.63 20.13 20.5 20.57 1928700.0 20.57
2020-12-24 20.49 20.14 20.48 20.29 1043300.0 20.29
2020-12-23 20.68 20.2 20.23 20.47 900400.0 20.47
2020-12-22 20.25 19.99 20.14 20.21 1044100.0 20.21
2020-12-21 20.36 19.92 20.26 20.13 1949700.0 20.13
2020-12-18 20.65 20.29 20.39 20.54 3007700.0 20.54
2020-12-17 20.33 19.89 19.99 20.33 2169300.0 20.33
2020-12-16 20.17 19.8 19.88 19.94 1772200.0 19.94
2020-12-15 19.89 19.18 19.46 19.8 2199800.0 19.8
2020-12-14 19.97 19.44 19.84 19.44 1407100.0 19.44
2020-12-11 20.34 19.52 20.1 19.69 2589500.0 19.69
2020-12-10 20.12 19.32 19.78 20.11 2543500.0 20.11
2020-12-09 20.32 19.8 20.28 20.03 1984900.0 20.03
2020-12-08 20.16 19.68 19.98 20.1 1877200.0 20.1
2020-12-07 20.36 19.82 19.9 19.93 2341900.0 19.93
2020-12-04 20.2 19.54 20.08 19.89 2906500.0 19.89
2020-12-03 20.73 19.97 20.73 20.01 2763700.0 20.01
2020-12-02 21.18 20.31 21.11 20.72 2455000.0 20.72
2020-12-01 21.51 20.9 21.21 21.28 2643000.0 21.28
2020-11-30 21.5 20.74 20.83 21.17 4490900.0 21.17
2020-11-27 20.88 20.52 20.59 20.59 1596200.0 20.59
2020-11-25 20.9 20.27 20.73 20.3 2425700.0 20.3
2020-11-24 21.26 20.63 20.99 20.78 2806900.0 20.78
2020-11-23 20.95 20.07 20.2 20.83 2477800.0 20.83
2020-11-20 20.47 19.72 20.43 20.04 2679800.0 20.04
2020-11-19 20.47 19.8 19.8 20.28 1993100.0 20.28
2020-11-18 20.42 19.71 20.35 19.73 1648600.0 19.73
2020-11-17 20.73 20.11 20.41 20.32 2370100.0 20.32
2020-11-16 20.61 20.2 20.53 20.35 1942100.0 20.35
2020-11-13 20.46 19.96 20.32 20.41 1826800.0 20.41
2020-11-12 20.37 20.01 20.18 20.23 2056400.0 20.23
2020-11-11 20.19 19.66 20.09 20.16 1994100.0 20.16
2020-11-10 20.33 19.09 19.55 20.01 2788800.0 20.01
2020-11-09 20.77 19.54 20.55 19.56 5204600.0 19.56
2020-11-06 20.43 20.19 20.31 20.32 2192300.0 20.32
2020-11-05 20.27 19.71 19.88 20.25 1979500.0 20.25
2020-11-04 20.11 19.68 19.68 19.81 2927800.0 19.81
2020-11-03 19.85 18.93 18.93 19.8 6148900.0 19.8
2020-11-02 19.27 18.21 19.27 18.59 3582600.0 18.59
2020-10-30 19.87 18.89 19.43 19.05 2743600.0 19.05
2020-10-29 20.1 18.98 20.0 19.48 5631400.0 19.48
2020-10-28 20.6 20.16 20.25 20.33 3225200.0 20.33
2020-10-27 20.92 20.33 20.71 20.4 2134800.0 20.4
2020-10-26 21.16 20.54 20.77 20.82 2857300.0 20.82
2020-10-23 20.98 20.52 20.87 20.67 2237700.0 20.67
2020-10-22 21.33 20.51 21.33 20.85 3198400.0 20.85
2020-10-21 21.56 20.87 21.12 21.41 1632200.0 21.41
2020-10-20 21.52 21.11 21.29 21.32 1652100.0 21.32
2020-10-19 22.05 21.31 21.98 21.39 1808600.0 21.39
2020-10-16 22.08 21.83 21.89 21.88 1170100.0 21.88
2020-10-15 21.83 21.39 21.52 21.8 1173800.0 21.8
2020-10-14 21.96 21.32 21.8 21.66 2130500.0 21.66
2020-10-13 21.93 21.5 21.61 21.91 1306100.0 21.91
2020-10-12 22.09 21.53 21.87 21.57 1523800.0 21.57
2020-10-09 21.86 21.35 21.35 21.79 1268000.0 21.79
2020-10-08 21.36 20.94 21.36 21.29 1172500.0 21.29
2020-10-07 21.47 21.11 21.11 21.17 1108000.0 21.17
2020-10-06 21.7 21.06 21.4 21.09 1480100.0 21.09
2020-10-05 21.38 20.82 20.86 21.34 1985200.0 21.34
2020-10-02 21.04 20.49 20.78 20.69 1870600.0 20.69
2020-10-01 21.23 20.67 20.96 21.16 1258200.0 21.16
2020-09-30 21.27 20.75 21.26 20.93 2321200.0 20.93
2020-09-29 21.35 20.8 21.18 21.12 2330200.0 21.12
2020-09-28 21.28 20.62 21.09 21.18 2014100.0 21.18
2020-09-25 21.03 20.61 20.8 20.97 1738300.0 20.97
2020-09-24 20.97 20.15 20.56 20.95 1853800.0 20.95
2020-09-23 20.99 20.59 20.83 20.64 2033700.0 20.64
2020-09-22 20.93 20.47 20.79 20.69 2412300.0 20.69
2020-09-21 21.02 20.47 20.65 20.61 2244600.0 20.61
2020-09-18 21.33 20.4 21.28 20.67 2677200.0 20.67
2020-09-17 21.36 20.12 20.14 21.12 3060500.0 21.12
2020-09-16 20.89 20.29 20.71 20.31 1917400.0 20.31
2020-09-15 21.27 20.5 21.14 20.61 2186400.0 20.61
2020-09-14 21.68 20.88 21.49 21.07 1897400.0 21.07
2020-09-11 21.98 21.16 21.49 21.62 2271500.0 21.62
2020-09-10 22.37 21.31 22.24 21.38 1907100.0 21.38
2020-09-09 22.4 21.81 21.99 22.18 2071300.0 22.18
2020-09-08 22.62 21.8 22.43 21.82 2579700.0 21.82
2020-09-04 23.27 22.12 23.27 22.64 2308000.0 22.64
2020-09-03 24.29 23.13 23.83 23.19 3148300.0 23.19
2020-09-02 23.99 23.02 23.62 23.96 2556700.0 23.96
2020-09-01 23.59 23.17 23.4 23.5 1761300.0 23.5
2020-08-31 23.92 23.09 23.86 23.35 3670000.0 23.35
2020-08-28 24.79 23.63 24.62 23.96 2644500.0 23.96
2020-08-27 24.6 24.12 24.35 24.55 2249300.0 24.55
2020-08-26 24.35 23.89 24.14 24.3 1147800.0 24.3
2020-08-25 24.35 23.69 23.98 24.31 1501300.0 24.31
2020-08-24 24.02 23.26 23.44 23.98 2323200.0 23.98
2020-08-21 24.37 23.26 24.31 23.48 2962400.0 23.48
2020-08-20 24.7 24.17 24.17 24.32 1753400.0 24.32
2020-08-19 24.49 24.04 24.1 24.19 1248600.0 24.19
2020-08-18 24.52 23.96 24.32 24.13 2244500.0 24.13
2020-08-17 24.89 24.34 24.6 24.35 1369500.0 24.35
2020-08-14 24.67 23.89 24.23 24.5 1540400.0 24.5
2020-08-13 24.58 23.82 24.12 24.47 2023900.0 24.47
2020-08-12 24.06 23.69 23.8 23.86 2179700.0 23.86
2020-08-11 24.77 23.7 24.77 23.71 2615500.0 23.71
2020-08-10 25.23 24.51 25.11 24.77 1846100.0 24.77
2020-08-07 25.39 24.37 24.41 25.03 2174400.0 25.03
2020-08-06 25.33 24.6 25.0 24.66 1927800.0 24.66
2020-08-05 25.39 24.77 25.28 24.88 2106900.0 24.88
2020-08-04 25.82 25.11 25.33 25.28 2882700.0 25.28
2020-08-03 26.5 24.37 26.4 25.24 7041900.0 25.24
2020-07-31 27.05 26.36 26.65 26.38 2443000.0 26.38
2020-07-30 27.67 26.19 27.21 26.5 5533400.0 26.5
2020-07-29 27.36 26.21 27.02 27.15 4082000.0 27.15
2020-07-28 27.67 26.61 26.91 27.02 2992300.0 27.02
2020-07-27 27.27 26.35 27.08 26.91 2592600.0 26.91
2020-07-24 27.26 26.27 26.91 26.61 1656600.0 26.61
2020-07-23 27.84 26.73 27.44 27.04 2981400.0 27.04
2020-07-22 27.99 26.96 27.98 27.31 2748000.0 27.31
2020-07-21 28.0 25.59 25.67 27.41 5913800.0 27.41
2020-07-20 25.74 25.12 25.61 25.58 1154700.0 25.58
2020-07-17 25.87 25.52 25.69 25.64 1254500.0 25.64
2020-07-16 26.18 25.62 25.86 25.67 1331600.0 25.67
2020-07-15 25.98 25.15 25.7 25.92 2733200.0 25.92
2020-07-14 25.78 24.21 24.34 25.65 2917100.0 25.65
2020-07-13 24.5 23.68 24.33 24.3 3330100.0 24.3
2020-07-10 24.73 24.13 24.48 24.35 1851400.0 24.35
2020-07-09 25.19 24.16 24.9 24.52 2680200.0 24.52
2020-07-08 26.03 24.61 25.69 24.88 3584000.0 24.88
2020-07-07 26.51 25.95 26.5 26.16 2667800.0 26.16
2020-07-06 26.1 25.09 25.09 25.9 2356800.0 25.9
2020-07-02 25.41 24.81 25.0 24.9 1492800.0 24.9
2020-07-01 25.64 24.88 25.61 24.93 2330000.0 24.93
2020-06-30 26.2 25.32 26.0 25.59 3574100.0 25.59
2020-06-29 25.97 24.63 24.83 25.91 2824900.0 25.91
2020-06-26 24.88 24.3 24.35 24.72 3733900.0 24.72
2020-06-25 24.45 23.51 23.51 24.23 3053200.0 24.23
2020-06-24 23.79 22.76 23.17 23.6 2732700.0 23.6
2020-06-23 23.83 22.92 23.52 23.23 3077200.0 23.23
2020-06-22 23.43 22.25 22.25 23.37 2198600.0 23.37
2020-06-19 22.85 22.21 22.36 22.31 2463700.0 22.31
2020-06-18 23.26 22.21 23.24 22.3 2396000.0 22.3
2020-06-17 23.57 23.15 23.57 23.34 1522700.0 23.34
2020-06-16 23.67 23.03 23.22 23.56 1626500.0 23.56
2020-06-15 23.11 22.54 22.96 22.88 2078500.0 22.88
2020-06-12 24.31 22.8 24.27 23.01 2454000.0 23.01
2020-06-11 24.6 23.84 24.01 23.86 1635600.0 23.86
2020-06-10 25.22 24.2 24.96 24.31 2705900.0 24.31
2020-06-09 24.93 24.06 24.86 24.88 2511200.0 24.88
2020-06-08 25.14 24.46 24.91 24.83 2098900.0 24.83
2020-06-05 25.11 24.63 24.89 24.95 2075900.0 24.95
2020-06-04 25.71 24.77 25.5 24.93 2358100.0 24.93
2020-06-03 26.05 25.61 25.76 25.62 1809400.0 25.62
2020-06-02 25.8 25.28 25.42 25.77 1400900.0 25.77
2020-06-01 25.76 25.05 25.05 25.48 1150000.0 25.48
2020-05-29 25.23 24.6 24.81 25.13 1476700.0 25.13
2020-05-28 25.25 24.57 24.94 24.76 2265500.0 24.76
2020-05-27 24.86 23.66 24.24 24.82 1914400.0 24.82
2020-05-26 24.83 24.17 24.48 24.44 2563300.0 24.44
2020-05-22 24.81 24.04 24.63 24.29 2432400.0 24.29
2020-05-21 25.48 23.94 25.43 24.51 2782900.0 24.51
2020-05-20 25.69 25.02 25.64 25.31 2339900.0 25.31
2020-05-19 25.69 25.23 25.33 25.3 1918900.0 25.3
2020-05-18 25.35 24.9 25.11 25.14 1602800.0 25.14
2020-05-15 25.46 24.61 24.71 24.86 1867700.0 24.86
2020-05-14 25.38 24.57 25.07 24.63 3044900.0 24.63
2020-05-13 26.63 25.26 25.66 25.6 2640300.0 25.6
2020-05-12 26.84 25.51 26.68 25.58 3107700.0 25.58
2020-05-11 26.59 25.38 25.46 26.52 3974600.0 26.52
2020-05-08 25.24 24.06 24.06 25.18 3104700.0 25.18
2020-05-07 24.55 22.98 24.06 24.24 5283300.0 24.24
2020-05-06 24.45 22.34 22.41 23.89 5514600.0 23.89
2020-05-05 22.66 21.62 21.77 22.26 3445700.0 22.26
2020-05-04 21.84 21.04 21.19 21.76 3424800.0 21.76
2020-05-01 21.06 20.43 20.54 21.03 2577700.0 21.03
2020-04-30 20.96 20.12 20.66 20.78 2359100.0 20.78
2020-04-29 21.54 20.66 21.34 20.75 2715200.0 20.75
2020-04-28 21.62 21.21 21.51 21.27 1938200.0 21.27
2020-04-27 22.01 21.12 21.87 21.38 2944100.0 21.38
2020-04-24 21.77 21.23 21.68 21.69 1875800.0 21.69
2020-04-23 21.63 20.96 21.3 21.4 2081000.0 21.4
2020-04-22 21.21 20.43 20.75 20.92 1921700.0 20.92
2020-04-21 21.02 20.05 20.32 20.47 2700000.0 20.47
2020-04-20 20.49 19.96 20.41 20.06 1715200.0 20.06
2020-04-17 20.86 20.02 20.35 20.44 3400700.0 20.44
2020-04-16 20.38 18.5 18.98 20.35 5383300.0 20.35
2020-04-15 19.24 18.27 18.88 18.98 1779800.0 18.98
2020-04-14 19.5 18.94 19.05 19.07 1937100.0 19.07
2020-04-13 19.01 18.11 19.0 18.81 2413300.0 18.81
2020-04-09 19.65 18.86 19.24 19.0 2183700.0 19.0
2020-04-08 19.53 18.95 19.31 19.23 1600500.0 19.23
2020-04-07 19.55 18.78 19.5 19.26 2671600.0 19.26
2020-04-06 19.43 18.9 19.32 19.39 3813100.0 19.39
2020-04-03 19.49 18.75 18.94 19.02 2893100.0 19.02
2020-04-02 19.15 18.29 18.61 18.97 3557500.0 18.97
2020-04-01 19.5 18.02 18.42 18.68 2068000.0 18.68
2020-03-31 18.78 18.12 18.53 18.59 1568200.0 18.59
2020-03-30 18.74 17.76 18.38 18.6 1619900.0 18.6
2020-03-27 18.47 17.65 17.95 17.97 1370800.0 17.97
2020-03-26 18.52 17.25 17.25 18.37 2289300.0 18.37
2020-03-25 18.33 16.85 17.31 17.14 2617500.0 17.14
2020-03-24 17.76 16.63 16.96 17.59 2004200.0 17.59
2020-03-23 17.99 16.19 17.99 16.58 2607900.0 16.58
2020-03-20 18.28 17.23 17.77 17.6 3537800.0 17.6
2020-03-19 18.21 16.81 17.9 17.62 2647300.0 17.62
2020-03-18 19.6 16.7 18.88 17.69 3820300.0 17.69
2020-03-17 20.41 16.47 16.87 18.93 7702700.0 18.93
2020-03-16 16.47 13.41 13.41 16.36 4545400.0 16.36
2020-03-13 14.55 13.0 13.91 14.55 3019400.0 14.55
2020-03-12 15.34 13.27 15.2 13.32 3551900.0 13.32
2020-03-11 16.58 15.85 16.47 16.07 2222600.0 16.07
2020-03-10 17.34 15.97 16.7 16.72 2169900.0 16.72
2020-03-09 16.67 16.01 16.35 16.47 2617900.0 16.47
2020-03-06 17.36 16.89 16.96 17.23 2261100.0 17.23
2020-03-05 17.27 16.52 16.53 17.25 1989300.0 17.25
2020-03-04 17.02 16.54 16.58 16.82 2212600.0 16.82
2020-03-03 17.06 16.02 16.49 16.45 2660200.0 16.45
2020-03-02 16.64 15.86 16.15 16.62 2517500.0 16.62
2020-02-28 16.35 15.85 16.13 15.98 2932100.0 15.98
2020-02-27 17.03 15.68 16.0 16.45 2912800.0 16.45
2020-02-26 17.1 16.03 16.88 16.11 2183500.0 16.11
2020-02-25 17.48 16.53 17.4 16.75 2352200.0 16.75
2020-02-24 17.87 17.04 17.78 17.36 3317300.0 17.36
2020-02-21 19.34 17.91 18.18 17.99 9735400.0 17.99
2020-02-20 16.19 15.76 15.83 16.05 3037800.0 16.05
2020-02-19 16.07 15.8 15.97 15.86 1528700.0 15.86
2020-02-18 16.13 15.44 15.46 15.97 1843400.0 15.97