Sprouts Farmers Market Stock Price History, SFM Historical Prices

Add to My Stocks
$24.22 $0.74 (3.15%) SFM stock closing price Aug 14, 2018 (Closing)

View and download Sprouts Farmers Market stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sprouts Farmers Market price to earnings ratio data. The Sprouts Farmers Market stock price history chart shows that the stock price was at a low of $17.63 on Mar 07, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 23.6 24.45 23.55 24.22 2,073,111 18.08 0.63
2018-08-13 23.76 23.84 23.23 23.48 1,412,243 17.52 0.61
2018-08-09 23.27 23.55 22.97 23.08 1,157,497 17.22 0.6
2018-08-07 23.59 23.91 23.43 23.46 1,530,644 17.51 0.61
2018-08-06 23.36 23.76 23.16 23.56 1,704,736 17.58 0.63
2018-08-03 23.87 24 23.17 23.35 2,659,491 17.82 0.64
2018-08-02 21.84 24.48 21.41 23.83 5,320,536 18.19 0.65
2018-08-01 21.57 21.58 20.95 21.2 2,512,182 16.18 0.58
2018-07-31 21.24 21.57 21.07 21.49 1,795,545 16.41 0.59
2018-07-27 21.25 21.48 21.09 21.13 1,636,119 16.13 0.58
2018-07-26 21.38 21.81 21.05 21.22 1,768,868 16.2 0.58
2018-07-25 21.35 21.53 21.07 21.19 1,683,670 16.18 0.58
2018-07-24 21.84 21.93 21.35 21.4 1,178,727 16.34 0.59
2018-07-23 22.21 22.41 21.76 21.8 951,837 16.64 0.6
2018-07-20 22.33 22.33 21.98 22.15 902,668 16.91 0.61
2018-07-18 22.79 22.79 22.05 22.2 846,561 16.95 0.61
2018-07-17 22.53 22.82 22.44 22.67 1,404,820 17.31 0.62
2018-07-12 22.07 22.41 21.81 22.03 910,807 16.82 0.61
2018-07-11 22.32 22.32 21.69 21.97 1,256,372 16.77 0.6
2018-07-10 23.05 23.11 22.42 22.46 1,267,670 17.15 0.62
2018-07-09 22.87 23.15 22.7 23.03 1,091,173 17.58 0.63
2018-07-06 22.6 23.22 22.58 22.87 1,108,589 17.46 0.63
2018-07-05 22.1 22.45 21.94 22.43 1,843,958 17.12 0.62
2018-07-03 22.1 22.52 22 22.04 1,179,185 16.82 0.61
2018-07-02 22.03 22.15 21.53 22.07 1,542,203 16.85 0.61
2018-06-29 22.5 22.61 22.04 22.07 1,243,777 16.85 0.61
2018-06-28 22.24 22.42 21.93 22.38 1,411,324 17.08 0.61
2018-06-27 22.21 22.61 22.17 22.26 1,139,785 16.99 0.61
2018-06-26 22.05 22.38 21.85 22.23 1,283,266 16.97 0.61
2018-06-25 22.32 22.4 21.84 22.02 1,701,903 16.81 0.6
2018-06-22 22.52 22.78 22.15 22.44 3,855,658 17.13 0.62
2018-06-21 22 22.85 22 22.54 2,853,622 17.21 0.62
2018-06-20 21.16 21.65 21.03 21.58 1,710,450 16.47 0.59
2018-06-19 20.7 21.07 20.63 21.04 1,363,290 16.06 0.58
2018-06-18 20.93 21.25 20.68 20.83 1,579,133 15.9 0.57
2018-06-15 21.28 21.36 20.92 20.99 2,037,562 16.02 0.58
2018-06-14 21.42 21.59 21.34 21.41 1,101,561 16.34 0.59
2018-06-13 21.39 21.64 21.23 21.39 1,600,787 16.33 0.59
2018-06-12 21.58 21.66 21.29 21.37 1,405,361 16.31 0.59
2018-06-11 21.41 21.72 21.4 21.5 2,219,405 16.41 0.59
2018-06-08 21.13 21.41 20.67 21.35 2,821,537 16.3 0.59
2018-06-07 21.37 21.41 21.09 21.18 2,043,768 16.17 0.58
2018-06-06 21.6 21.71 21.29 21.4 1,519,970 16.34 0.59
2018-06-05 21.78 21.83 21.43 21.53 1,687,858 16.44 0.59
2018-06-04 21.66 22 21.56 21.76 1,573,605 16.61 0.6
2018-06-01 21.78 21.99 21.59 21.61 1,529,577 16.5 0.59
2018-05-31 21.92 22.11 21.67 21.7 2,112,133 16.57 0.6
2018-05-30 21.68 22.05 21.5 21.89 1,974,158 16.71 0.6
2018-05-29 21.8 21.91 21.44 21.57 1,553,533 16.47 0.59
2018-05-28 0 0 0 21.85 0 - -
2018-05-25 21.88 22.06 21.67 21.85 810,575 16.68 0.6
2018-05-24 21.82 22.1 21.47 21.83 871,241 16.66 0.6
2018-05-23 21.79 21.95 21.69 21.78 1,247,823 16.63 0.6
2018-05-22 21.96 22.09 21.8 21.9 986,538 16.72 0.6
2018-05-21 21.9 22.12 21.65 21.96 996,595 16.76 0.6
2018-05-18 22.21 22.49 21.71 21.79 1,347,725 16.63 0.6
2018-05-17 22.46 22.72 22.12 22.3 1,247,933 17.02 0.61
2018-05-16 22.08 23.12 21.94 22.35 3,351,616 17.06 0.61
2018-05-15 22.03 22.25 21.74 22.02 1,739,091 16.81 0.6
2018-05-14 21.97 22.33 21.8 22.14 1,403,373 16.9 0.61
2018-05-11 21.97 22.22 21.71 21.96 1,441,148 16.76 0.6
2018-05-10 22.12 22.28 21.69 21.95 1,776,003 16.76 0.6
2018-05-09 21.66 22.21 21.6 22.03 1,705,350 16.82 0.61
2018-05-08 21.7 22.06 21.48 21.68 2,313,287 16.55 0.6
2018-05-07 21.59 21.95 21.36 21.65 3,227,987 16.53 0.59
2018-05-04 21.11 21.92 21.09 21.66 4,560,202 16.53 0.59
2018-05-03 22.2 22.38 20.99 21.15 7,621,361 18.55 0.6
2018-05-02 24.1 24.54 23.54 24.39 2,190,779 21.4 0.69
2018-05-01 24.9 25 23.67 24.27 1,659,319 21.29 0.69
2018-04-30 24.9 25.54 24.9 25.03 2,894,173 21.96 0.71
2018-04-27 24.69 24.94 24.58 24.77 1,155,829 21.73 0.7
2018-04-26 24.52 24.86 24.37 24.61 795,377 21.59 0.7
2018-04-25 24.53 24.84 24.45 24.55 1,371,460 21.54 0.7
2018-04-24 24.17 24.58 24.17 24.44 942,322 21.44 0.69
2018-04-23 24.37 24.56 24 24.14 823,043 21.18 0.69
2018-04-20 24.5 24.68 24.21 24.4 947,594 21.4 0.69
2018-04-19 24.57 24.57 24.12 24.44 890,632 21.44 0.69
2018-04-18 24.83 25.2 24.46 24.58 1,049,426 21.56 0.7
2018-04-17 24.7 25.03 24.48 24.8 1,130,091 21.75 0.7
2018-04-16 23.89 24.67 23.83 24.59 1,935,379 21.57 0.7
2018-04-13 24.16 24.25 23.56 23.74 926,293 20.83 0.67
2018-04-12 24.02 24.24 23.76 24.16 821,629 21.19 0.69
2018-04-11 23.71 23.97 23.59 23.81 700,028 20.89 0.68
2018-04-10 23.82 24.01 23.62 23.89 960,269 20.96 0.68
2018-04-09 23.84 23.85 23.52 23.6 1,053,897 20.7 0.67
2018-04-06 24.33 24.36 23.39 23.81 1,588,168 20.89 0.68
2018-04-05 23.92 23.97 23.47 23.73 846,187 20.82 0.67
2018-04-04 23.08 23.86 22.98 23.78 1,179,359 20.86 0.68
2018-04-03 23.01 23.44 22.8 23.35 1,043,868 20.48 0.66
Get more Data

Sprouts Farmers Market Stock History Chart

View SFM PE ratio, PS ratio stocks charts and compare with peers.
SFM Chart
Note: Compare Sprouts Farmers Market stock price history with the index and industry peers.

Sprouts Farmers Market Stock Price History: Past 5 years

Max Stock Price49.11Oct 21,2013
Min Stock Price17.63Mar 07,2017
Avg Stock Price27.22

Sprouts Farmers Market Historical PE ratio: Past 5 years

Max PE Ratio71.59Jul 03,2014
Min PE Ratio15.9Jun 18,2018
Avg PE Ratio33.22

Sprouts Farmers Market Historical PS ratio: Past 5 years

Max PS Ratio2.03Feb 13,2015
Min PS Ratio0.57Oct 09,2017
Avg PS Ratio1.07

SFM Industry Peers

Company Price Change (%)
Wm Morrison Sup (MRWSY)16.880.16 (0.96%)
Performance Food Group (PFGC)37.650.8 (2.17%)
Supervalu (SVU)32.150.04 (0.12%)
Walmart Inc (WMT)90.851.21 (1.35%)
Safeway (SWY)35.10.04 (0.11%)
Natural Grocers By Vitamin Cottage (NGVC)19.461.65 (9.26%)
Roundy's (RNDY)3.60.02 (0.56%)

We provide Sprouts Farmers Market share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sprouts Farmers Market stock analysis. Sprouts Farmers Market stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. SFM stock closed at $24.22 and traded with a volume of 2,073,111 on the last trading day. Sprouts Farmers Market historical P/S ratio was at a high of 2.03 on Feb 13, 2015 and a low of 0.57 on Oct 09, 2017.