Sprouts Farmers Market, Inc. SFM
NASDAQ · Vereinigte Staaten · Einzelhandel
$66,46+0,11 (+0,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66,43 | +0,13 % | $66,36 | $66,86 | $65,59 | 640,82K |
| 2026-09-30 | $66,35 | +2,63 % | $65,57 | $66,66 | $64,92 | 2,40M |
| 2026-09-29 | $64,65 | +1,89 % | $63,75 | $65,25 | $63,52 | 1,85M |
| 2026-09-28 | $63,45 | +1,54 % | $62,91 | $64,38 | $61,88 | 3,06M |
| 2026-09-25 | $62,49 | -4,48 % | $64,96 | $64,98 | $62,49 | 3,09M |
| 2026-09-24 | $65,42 | -0,98 % | $67,06 | $67,07 | $65,25 | 1,98M |
| 2026-09-23 | $66,07 | -3,80 % | $68,81 | $69,80 | $65,88 | 2,38M |
| 2026-09-22 | $68,68 | +0,03 % | $70,17 | $70,67 | $68,06 | 1,94M |
| 2026-09-21 | $68,66 | -3,01 % | $70,80 | $71,15 | $68,58 | 2,12M |
| 2026-09-18 | $70,79 | +1,65 % | $69,62 | $71,55 | $69,50 | 2,44M |
| 2026-09-17 | $69,64 | -2,00 % | $71,50 | $71,99 | $69,61 | 1,76M |
| 2026-09-16 | $71,06 | -3,27 % | $72,63 | $73,67 | $70,86 | 1,94M |
| 2026-09-15 | $73,46 | -2,17 % | $74,63 | $75,54 | $73,11 | 1,95M |
| 2026-09-14 | $75,09 | +3,20 % | $73,53 | $76,13 | $73,03 | 1,52M |
| 2026-09-11 | $72,76 | +0,78 % | $72,54 | $73,89 | $71,37 | 1,77M |
| 2026-09-10 | $72,20 | -1,24 % | $73,50 | $75,24 | $72,10 | 2,21M |
| 2026-09-09 | $73,11 | -3,94 % | $75,65 | $76,18 | $73,02 | 2,39M |
| 2026-09-08 | $76,11 | -6,50 % | $81,40 | $81,50 | $75,33 | 2,56M |
| 2026-09-04 | $81,40 | +2,87 % | $78,78 | $81,54 | $78,34 | 1,51M |
| 2026-09-03 | $79,13 | +0,47 % | $78,80 | $79,56 | $77,04 | 1,16M |
| 2026-09-02 | $78,76 | -2,54 % | $78,75 | $79,97 | $76,12 | 2,69M |
| 2026-09-01 | $80,81 | -1,50 % | $82,11 | $85,37 | $80,20 | 1,66M |
| 2026-08-31 | $82,04 | +0,71 % | $81,42 | $83,34 | $80,50 | 1,68M |
| 2026-08-28 | $81,46 | +0,52 % | $81,27 | $83,81 | $81,25 | 1,11M |
| 2026-08-27 | $81,04 | -6,67 % | $86,83 | $87,01 | $81,00 | 1,48M |
| 2026-08-26 | $86,83 | +1,02 % | $86,33 | $87,75 | $84,74 | 1,30M |
| 2026-08-25 | $85,95 | -0,21 % | $85,80 | $86,46 | $84,33 | 1,61M |
| 2026-08-24 | $86,13 | +6,23 % | $81,64 | $86,26 | $81,08 | 1,37M |
| 2026-08-21 | $81,08 | +3,44 % | $79,00 | $81,62 | $78,96 | 1,38M |
| 2026-08-20 | $78,38 | -1,20 % | $77,52 | $79,09 | $76,60 | 1,89M |
| 2026-08-19 | $79,33 | +0,62 % | $78,67 | $81,66 | $78,14 | 1,91M |
| 2026-08-18 | $78,84 | -2,18 % | $81,37 | $81,56 | $78,55 | 1,44M |
| 2026-08-17 | $80,60 | -2,30 % | $81,89 | $82,05 | $80,20 | 1,21M |
| 2026-08-14 | $82,50 | -0,22 % | $82,41 | $83,45 | $81,91 | 991,60K |
| 2026-08-13 | $82,68 | -3,94 % | $86,84 | $87,26 | $82,25 | 1,78M |
| 2026-08-12 | $86,07 | +1,98 % | $83,15 | $86,10 | $82,78 | 1,23M |
| 2026-08-11 | $84,40 | -1,09 % | $84,08 | $85,77 | $82,27 | 1,21M |
| 2026-08-10 | $85,33 | -0,62 % | $85,05 | $87,22 | $84,81 | 1,36M |
| 2026-08-07 | $85,86 | -1,54 % | $87,10 | $87,80 | $85,58 | 1,17M |
| 2026-08-06 | $87,20 | +2,44 % | $85,38 | $87,46 | $83,89 | 1,73M |
| 2026-08-05 | $85,12 | -1,10 % | $87,14 | $87,56 | $84,60 | 1,58M |
| 2026-08-04 | $86,07 | -3,09 % | $87,35 | $88,52 | $85,67 | 2,02M |
| 2026-08-03 | $88,81 | +1,89 % | $88,80 | $90,98 | $88,35 | 1,90M |
| 2026-07-31 | $87,16 | +0,36 % | $86,02 | $88,54 | $83,30 | 2,45M |
| 2026-07-30 | $86,85 | +9,71 % | $87,57 | $93,32 | $86,25 | 5,26M |
| 2026-07-29 | $79,16 | +1,79 % | $77,45 | $80,67 | $77,45 | 2,53M |
| 2026-07-28 | $77,77 | +1,21 % | $76,97 | $79,23 | $76,74 | 2,34M |
| 2026-07-27 | $76,84 | +2,60 % | $75,27 | $77,67 | $74,28 | 2,10M |
| 2026-07-24 | $74,89 | +1,91 % | $73,66 | $75,10 | $72,54 | 1,55M |
| 2026-07-23 | $73,49 | -0,61 % | $71,65 | $73,57 | $70,00 | 2,21M |
| 2026-07-22 | $73,94 | -1,00 % | $75,58 | $75,89 | $71,93 | 1,83M |
| 2026-07-21 | $74,69 | +0,11 % | $73,41 | $74,74 | $71,44 | 2,18M |
| 2026-07-20 | $74,61 | -1,54 % | $76,15 | $76,27 | $73,93 | 1,65M |
| 2026-07-17 | $75,78 | +2,86 % | $74,94 | $77,52 | $74,28 | 2,21M |
| 2026-07-16 | $73,67 | +0,50 % | $73,89 | $74,81 | $72,19 | 2,35M |
| 2026-07-15 | $73,30 | -2,72 % | $74,64 | $76,58 | $73,08 | 2,23M |
| 2026-07-14 | $75,35 | -5,42 % | $79,94 | $80,49 | $74,61 | 2,31M |
| 2026-07-13 | $79,67 | -1,47 % | $81,96 | $82,38 | $79,37 | 1,72M |
| 2026-07-10 | $80,86 | +0,60 % | $81,07 | $82,95 | $80,31 | 1,24M |
| 2026-07-09 | $80,38 | +0,15 % | $79,40 | $81,55 | $78,44 | 1,47M |
| 2026-07-08 | $80,26 | -4,55 % | $84,22 | $84,65 | $78,57 | 3,13M |
| 2026-07-07 | $84,09 | -2,86 % | $87,46 | $89,18 | $83,73 | 1,74M |
| 2026-07-06 | $86,57 | -3,75 % | $90,05 | $90,95 | $86,01 | 2,25M |
| 2026-07-02 | $89,94 | +3,74 % | $87,18 | $90,50 | $86,84 | 2,45M |
| 2026-07-01 | $86,70 | +2,51 % | $85,40 | $89,03 | $82,13 | 2,60M |
| 2026-06-30 | $84,58 | +3,34 % | $80,94 | $85,31 | $80,94 | 2,07M |
| 2026-06-29 | $81,85 | -0,35 % | $83,18 | $83,18 | $79,35 | 2,21M |
| 2026-06-26 | $82,14 | +0,11 % | $83,51 | $84,84 | $79,10 | 6,01M |
| 2026-06-25 | $82,05 | -3,91 % | $84,25 | $84,78 | $80,63 | 1,70M |
| 2026-06-24 | $85,39 | +1,04 % | $85,35 | $86,62 | $84,40 | 1,59M |
| 2026-06-23 | $84,51 | +4,54 % | $82,53 | $85,44 | $81,74 | 2,09M |
| 2026-06-22 | $80,84 | +0,43 % | $79,07 | $82,43 | $78,70 | 2,05M |
| 2026-06-18 | $80,49 | +1,04 % | $79,00 | $80,97 | $76,86 | 4,69M |
| 2026-06-17 | $79,66 | -4,72 % | $83,15 | $83,53 | $79,43 | 1,79M |
| 2026-06-16 | $83,61 | -2,08 % | $84,87 | $85,18 | $82,77 | 2,27M |
| 2026-06-15 | $85,39 | -1,09 % | $85,00 | $86,13 | $82,87 | 1,69M |
| 2026-06-12 | $86,33 | -2,03 % | $88,12 | $88,90 | $85,67 | 1,28M |
| 2026-06-11 | $88,12 | +1,50 % | $86,16 | $88,81 | $84,31 | 1,86M |
| 2026-06-10 | $86,82 | +2,45 % | $85,42 | $86,93 | $83,41 | 1,41M |
| 2026-06-09 | $84,74 | -2,24 % | $86,32 | $87,18 | $84,43 | 2,02M |
| 2026-06-08 | $86,68 | +4,60 % | $83,02 | $88,42 | $82,41 | 2,66M |
| 2026-06-05 | $82,87 | +3,35 % | $80,91 | $83,03 | $80,62 | 1,78M |
| 2026-06-04 | $80,18 | +1,52 % | $80,21 | $81,98 | $79,61 | 1,55M |
| 2026-06-03 | $78,98 | +1,19 % | $78,05 | $79,79 | $76,88 | 1,60M |
| 2026-06-02 | $78,05 | -2,12 % | $78,90 | $79,89 | $77,31 | 2,19M |
| 2026-06-01 | $79,74 | -3,49 % | $82,38 | $83,54 | $78,84 | 1,94M |
| 2026-05-29 | $82,62 | -4,69 % | $86,25 | $86,74 | $82,11 | 1,72M |
| 2026-05-28 | $86,69 | -2,27 % | $89,37 | $89,79 | $85,95 | 1,69M |
| 2026-05-27 | $88,70 | +3,59 % | $85,63 | $89,22 | $85,00 | 1,82M |
| 2026-05-26 | $85,63 | -1,25 % | $87,00 | $87,13 | $84,35 | 1,89M |