NasdaqGS - Delayed Quote • USD
Sprouts Farmers Market, Inc. (SFM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 65.88 | 68.03 | 65.19 | 66.98 | 66.98 | 1,904,500 |
Apr 25, 2024 | 65.54 | 66.05 | 65.07 | 65.90 | 65.90 | 1,802,100 |
Apr 24, 2024 | 65.47 | 65.79 | 64.69 | 65.59 | 65.59 | 1,536,700 |
Apr 23, 2024 | 65.28 | 65.93 | 64.31 | 65.49 | 65.49 | 1,090,200 |
Apr 22, 2024 | 65.30 | 66.18 | 64.83 | 65.43 | 65.43 | 1,724,800 |
Apr 19, 2024 | 63.22 | 65.20 | 63.16 | 65.15 | 65.15 | 1,366,700 |
Apr 18, 2024 | 62.88 | 63.79 | 62.72 | 63.10 | 63.10 | 1,116,500 |
Apr 17, 2024 | 62.90 | 62.90 | 61.71 | 62.42 | 62.42 | 1,015,600 |
Apr 16, 2024 | 61.68 | 62.73 | 61.61 | 62.29 | 62.29 | 895,000 |
Apr 15, 2024 | 63.16 | 63.42 | 62.24 | 62.32 | 62.32 | 828,000 |
Apr 12, 2024 | 64.04 | 64.10 | 61.75 | 62.50 | 62.50 | 1,200,700 |
Apr 11, 2024 | 64.66 | 64.73 | 63.51 | 64.40 | 64.40 | 888,000 |
Apr 10, 2024 | 62.34 | 64.22 | 62.05 | 63.99 | 63.99 | 1,211,600 |
Apr 9, 2024 | 63.88 | 63.88 | 62.72 | 63.06 | 63.06 | 942,800 |
Apr 8, 2024 | 62.99 | 63.97 | 62.90 | 63.51 | 63.51 | 951,500 |
Apr 5, 2024 | 62.83 | 63.53 | 62.58 | 63.46 | 63.46 | 948,100 |
Apr 4, 2024 | 63.35 | 63.40 | 62.03 | 62.57 | 62.57 | 1,041,800 |
Apr 3, 2024 | 63.87 | 63.96 | 62.89 | 63.29 | 63.29 | 1,380,000 |
Apr 2, 2024 | 63.26 | 64.06 | 62.96 | 63.80 | 63.80 | 1,074,300 |
Apr 1, 2024 | 64.57 | 64.57 | 63.49 | 63.61 | 63.61 | 1,360,800 |
Mar 28, 2024 | 64.13 | 64.95 | 64.13 | 64.48 | 64.48 | 921,100 |
Mar 27, 2024 | 64.30 | 64.35 | 63.03 | 64.04 | 64.04 | 1,050,200 |
Mar 26, 2024 | 63.72 | 64.16 | 63.57 | 63.91 | 63.91 | 965,700 |
Mar 25, 2024 | 64.03 | 64.97 | 63.35 | 63.43 | 63.43 | 2,353,500 |
Mar 22, 2024 | 62.03 | 63.65 | 62.03 | 63.59 | 63.59 | 1,080,000 |
Mar 21, 2024 | 62.53 | 62.67 | 62.01 | 62.32 | 62.32 | 1,024,700 |
Mar 20, 2024 | 60.80 | 62.47 | 60.46 | 62.29 | 62.29 | 1,515,500 |
Mar 19, 2024 | 62.29 | 62.47 | 61.01 | 61.15 | 61.15 | 2,041,200 |
Mar 18, 2024 | 63.56 | 64.35 | 63.09 | 63.33 | 63.33 | 1,136,600 |
Mar 15, 2024 | 62.47 | 64.82 | 62.47 | 64.53 | 64.53 | 2,141,300 |
Mar 14, 2024 | 63.28 | 63.77 | 62.53 | 63.13 | 63.13 | 1,834,800 |
Mar 13, 2024 | 62.40 | 63.24 | 62.32 | 63.09 | 63.09 | 1,642,400 |
Mar 12, 2024 | 62.40 | 63.67 | 62.40 | 62.72 | 62.72 | 979,500 |
Mar 11, 2024 | 63.35 | 63.49 | 61.65 | 62.55 | 62.55 | 1,575,500 |
Mar 8, 2024 | 63.14 | 63.44 | 62.50 | 63.35 | 63.35 | 933,600 |
Mar 7, 2024 | 63.72 | 64.61 | 62.99 | 63.31 | 63.31 | 1,015,400 |
Mar 6, 2024 | 63.75 | 63.91 | 63.00 | 63.34 | 63.34 | 800,000 |
Mar 5, 2024 | 63.62 | 64.52 | 62.82 | 62.88 | 62.88 | 1,187,700 |
Mar 4, 2024 | 63.74 | 65.53 | 63.42 | 63.58 | 63.58 | 1,576,000 |
Mar 1, 2024 | 62.35 | 63.48 | 61.92 | 63.39 | 63.39 | 1,120,300 |
Feb 29, 2024 | 61.85 | 62.60 | 61.34 | 62.44 | 62.44 | 2,630,400 |
Feb 28, 2024 | 60.97 | 62.34 | 60.71 | 61.86 | 61.86 | 1,240,400 |
Feb 27, 2024 | 61.54 | 62.05 | 60.84 | 60.94 | 60.94 | 1,681,100 |
Feb 26, 2024 | 59.44 | 60.93 | 59.13 | 60.34 | 60.34 | 4,168,800 |
Feb 23, 2024 | 57.16 | 60.00 | 55.61 | 59.63 | 59.63 | 3,677,000 |
Feb 22, 2024 | 52.57 | 53.91 | 52.57 | 53.76 | 53.76 | 1,871,800 |
Feb 21, 2024 | 53.07 | 53.23 | 52.24 | 52.63 | 52.63 | 1,315,300 |
Feb 20, 2024 | 53.20 | 53.60 | 52.85 | 53.07 | 53.07 | 1,121,200 |
Feb 16, 2024 | 52.79 | 53.21 | 52.06 | 52.85 | 52.85 | 992,100 |
Feb 15, 2024 | 52.30 | 52.83 | 52.04 | 52.63 | 52.63 | 1,249,600 |
Feb 14, 2024 | 51.60 | 52.07 | 51.25 | 51.97 | 51.97 | 1,093,900 |
Feb 13, 2024 | 51.76 | 52.10 | 50.89 | 51.23 | 51.23 | 1,097,900 |
Feb 12, 2024 | 51.29 | 52.40 | 51.29 | 52.17 | 52.17 | 1,105,900 |
Feb 9, 2024 | 50.73 | 51.39 | 50.49 | 51.18 | 51.18 | 1,033,700 |
Feb 8, 2024 | 50.20 | 50.90 | 50.12 | 50.76 | 50.76 | 1,226,800 |
Feb 7, 2024 | 51.03 | 51.12 | 49.81 | 49.95 | 49.95 | 1,404,500 |
Feb 6, 2024 | 51.22 | 51.22 | 50.25 | 50.74 | 50.74 | 1,290,200 |
Feb 5, 2024 | 51.40 | 51.64 | 51.01 | 51.22 | 51.22 | 864,600 |
Feb 2, 2024 | 51.50 | 51.72 | 50.99 | 51.46 | 51.46 | 785,600 |
Feb 1, 2024 | 50.53 | 51.60 | 50.28 | 51.60 | 51.60 | 834,200 |
Jan 31, 2024 | 51.28 | 51.42 | 50.24 | 50.37 | 50.37 | 935,100 |
Jan 30, 2024 | 50.24 | 51.22 | 50.05 | 51.08 | 51.08 | 875,500 |
Jan 29, 2024 | 49.75 | 50.42 | 49.74 | 50.37 | 50.37 | 1,128,500 |
Jan 26, 2024 | 49.81 | 50.14 | 49.49 | 49.75 | 49.75 | 657,700 |
Jan 25, 2024 | 49.45 | 50.14 | 49.36 | 49.84 | 49.84 | 1,330,900 |
Jan 24, 2024 | 51.18 | 51.33 | 48.98 | 49.09 | 49.09 | 1,491,100 |
Jan 23, 2024 | 51.81 | 51.94 | 50.95 | 51.05 | 51.05 | 1,303,900 |
Jan 22, 2024 | 51.96 | 52.02 | 51.51 | 51.72 | 51.72 | 1,129,200 |
Jan 19, 2024 | 51.71 | 51.74 | 50.85 | 51.62 | 51.62 | 1,118,700 |
Jan 18, 2024 | 51.29 | 51.64 | 50.84 | 51.59 | 51.59 | 930,900 |
Jan 17, 2024 | 50.84 | 51.52 | 50.74 | 51.37 | 51.37 | 864,600 |
Jan 16, 2024 | 50.27 | 51.32 | 50.27 | 50.90 | 50.90 | 1,124,000 |
Jan 12, 2024 | 49.77 | 50.17 | 49.50 | 50.13 | 50.13 | 715,300 |
Jan 11, 2024 | 49.35 | 49.51 | 49.00 | 49.50 | 49.50 | 954,900 |
Jan 10, 2024 | 49.28 | 49.84 | 49.28 | 49.50 | 49.50 | 968,100 |
Jan 9, 2024 | 49.59 | 49.59 | 48.73 | 49.22 | 49.22 | 1,018,800 |
Jan 8, 2024 | 49.18 | 49.75 | 48.60 | 49.72 | 49.72 | 915,200 |
Jan 5, 2024 | 48.99 | 49.66 | 48.81 | 49.20 | 49.20 | 1,160,500 |
Jan 4, 2024 | 48.89 | 49.17 | 48.50 | 49.01 | 49.01 | 1,297,200 |
Jan 3, 2024 | 49.27 | 49.40 | 47.84 | 47.86 | 47.86 | 1,595,400 |
Jan 2, 2024 | 47.96 | 49.55 | 47.82 | 49.04 | 49.04 | 1,747,800 |
Dec 29, 2023 | 47.83 | 48.36 | 47.63 | 48.11 | 48.11 | 1,061,400 |
Dec 28, 2023 | 47.86 | 48.21 | 47.76 | 47.81 | 47.81 | 748,400 |
Dec 27, 2023 | 48.19 | 48.64 | 47.84 | 48.08 | 48.08 | 1,438,800 |
Dec 26, 2023 | 48.81 | 48.81 | 47.93 | 47.93 | 47.93 | 981,700 |
Dec 22, 2023 | 48.81 | 49.35 | 48.50 | 48.83 | 48.83 | 919,800 |
Dec 21, 2023 | 47.91 | 48.67 | 47.91 | 48.65 | 48.65 | 663,300 |
Dec 20, 2023 | 48.12 | 48.62 | 47.73 | 47.89 | 47.89 | 1,093,400 |
Dec 19, 2023 | 48.25 | 48.74 | 47.65 | 48.20 | 48.20 | 1,247,900 |
Dec 18, 2023 | 48.33 | 48.71 | 48.07 | 48.31 | 48.31 | 1,279,700 |
Dec 15, 2023 | 47.70 | 48.54 | 47.48 | 48.28 | 48.28 | 1,789,100 |
Dec 14, 2023 | 49.07 | 49.26 | 46.74 | 47.42 | 47.42 | 2,309,900 |
Dec 13, 2023 | 47.10 | 48.87 | 47.06 | 48.86 | 48.86 | 1,539,000 |
Dec 12, 2023 | 47.57 | 48.00 | 47.01 | 47.11 | 47.11 | 1,496,500 |
Dec 11, 2023 | 46.52 | 46.54 | 45.88 | 46.53 | 46.53 | 1,379,700 |
Dec 8, 2023 | 46.19 | 46.53 | 45.76 | 46.02 | 46.02 | 860,000 |
Dec 7, 2023 | 45.84 | 46.25 | 45.30 | 46.25 | 46.25 | 1,464,000 |
Dec 6, 2023 | 45.22 | 46.05 | 44.73 | 45.54 | 45.54 | 1,404,700 |
Dec 5, 2023 | 45.49 | 46.07 | 45.25 | 45.30 | 45.30 | 2,079,700 |
Dec 4, 2023 | 44.02 | 45.50 | 44.02 | 45.42 | 45.42 | 1,685,000 |
Dec 1, 2023 | 43.15 | 44.01 | 43.11 | 43.92 | 43.92 | 1,115,700 |
Nov 30, 2023 | 41.65 | 43.15 | 41.27 | 43.08 | 43.08 | 1,775,000 |
Nov 29, 2023 | 41.62 | 42.15 | 41.53 | 41.62 | 41.62 | 920,100 |
Nov 28, 2023 | 42.00 | 42.40 | 41.69 | 41.81 | 41.81 | 1,248,500 |
Nov 27, 2023 | 42.15 | 42.34 | 41.83 | 42.23 | 42.23 | 1,122,300 |
Nov 24, 2023 | 41.50 | 42.18 | 41.50 | 42.00 | 42.00 | 425,400 |
Nov 22, 2023 | 40.62 | 41.72 | 40.62 | 41.64 | 41.64 | 1,403,300 |
Nov 21, 2023 | 41.37 | 41.37 | 40.39 | 40.42 | 40.42 | 1,867,500 |
Nov 20, 2023 | 41.08 | 41.47 | 40.72 | 41.37 | 41.37 | 1,119,000 |
Nov 17, 2023 | 41.14 | 41.36 | 40.75 | 41.11 | 41.11 | 1,223,000 |
Nov 16, 2023 | 41.55 | 41.77 | 40.48 | 41.06 | 41.06 | 1,550,500 |
Nov 15, 2023 | 41.71 | 42.86 | 41.71 | 42.10 | 42.10 | 1,642,400 |
Nov 14, 2023 | 42.14 | 42.49 | 41.53 | 41.69 | 41.69 | 1,808,200 |
Nov 13, 2023 | 40.89 | 41.93 | 40.89 | 41.81 | 41.81 | 1,628,500 |
Nov 10, 2023 | 40.82 | 40.99 | 40.42 | 40.95 | 40.95 | 1,058,400 |
Nov 9, 2023 | 40.28 | 40.87 | 39.98 | 40.79 | 40.79 | 1,049,200 |
Nov 8, 2023 | 40.77 | 40.78 | 40.00 | 40.15 | 40.15 | 1,110,000 |
Nov 7, 2023 | 40.80 | 41.09 | 40.48 | 40.69 | 40.69 | 1,691,700 |
Nov 6, 2023 | 41.42 | 41.42 | 40.43 | 40.69 | 40.69 | 1,392,900 |
Nov 3, 2023 | 41.51 | 41.86 | 40.15 | 41.64 | 41.64 | 1,295,900 |
Nov 2, 2023 | 40.52 | 41.23 | 39.99 | 41.18 | 41.18 | 1,798,800 |
Nov 1, 2023 | 41.94 | 42.09 | 39.83 | 40.57 | 40.57 | 2,997,500 |
Oct 31, 2023 | 41.32 | 42.56 | 39.76 | 42.02 | 42.02 | 4,641,100 |
Oct 30, 2023 | 43.60 | 43.85 | 42.91 | 43.35 | 43.35 | 4,444,900 |
Oct 27, 2023 | 43.26 | 43.82 | 43.00 | 43.46 | 43.46 | 1,318,800 |
Oct 26, 2023 | 44.04 | 44.25 | 43.50 | 43.66 | 43.66 | 1,398,100 |
Oct 25, 2023 | 43.80 | 44.43 | 43.61 | 43.97 | 43.97 | 2,079,900 |
Oct 24, 2023 | 42.78 | 43.89 | 42.61 | 43.76 | 43.76 | 1,618,700 |
Oct 23, 2023 | 42.20 | 42.82 | 42.13 | 42.56 | 42.56 | 1,600,000 |
Oct 20, 2023 | 42.42 | 42.69 | 42.26 | 42.39 | 42.39 | 985,600 |
Oct 19, 2023 | 43.07 | 43.23 | 42.08 | 42.28 | 42.28 | 1,680,800 |
Oct 18, 2023 | 42.99 | 43.29 | 42.74 | 42.97 | 42.97 | 1,471,300 |
Oct 17, 2023 | 42.00 | 43.47 | 42.00 | 43.16 | 43.16 | 1,858,900 |
Oct 16, 2023 | 43.23 | 43.39 | 41.66 | 42.00 | 42.00 | 2,671,800 |
Oct 13, 2023 | 43.65 | 43.91 | 42.81 | 43.21 | 43.21 | 1,416,500 |
Oct 12, 2023 | 43.73 | 44.11 | 43.07 | 43.59 | 43.59 | 2,868,900 |
Oct 11, 2023 | 43.90 | 43.98 | 42.77 | 43.49 | 43.49 | 1,858,700 |
Oct 10, 2023 | 42.81 | 44.24 | 42.81 | 43.90 | 43.90 | 1,565,100 |
Oct 9, 2023 | 42.24 | 42.96 | 42.03 | 42.49 | 42.49 | 1,401,500 |
Oct 6, 2023 | 42.53 | 42.71 | 40.74 | 42.39 | 42.39 | 2,084,200 |
Oct 5, 2023 | 42.55 | 42.93 | 42.13 | 42.34 | 42.34 | 1,218,800 |
Oct 4, 2023 | 41.81 | 42.87 | 41.43 | 42.68 | 42.68 | 1,436,200 |
Oct 3, 2023 | 41.97 | 42.24 | 41.43 | 41.49 | 41.49 | 1,698,800 |
Oct 2, 2023 | 42.66 | 42.91 | 41.51 | 42.00 | 42.00 | 1,633,100 |
Sep 29, 2023 | 42.94 | 43.29 | 42.44 | 42.80 | 42.80 | 1,645,400 |
Sep 28, 2023 | 42.49 | 43.13 | 42.30 | 42.81 | 42.81 | 1,312,600 |
Sep 27, 2023 | 41.55 | 42.56 | 41.50 | 42.46 | 42.46 | 1,520,700 |
Sep 26, 2023 | 42.16 | 42.31 | 41.39 | 41.49 | 41.49 | 1,312,400 |
Sep 25, 2023 | 41.03 | 42.29 | 41.01 | 42.16 | 42.16 | 1,552,300 |
Sep 22, 2023 | 41.11 | 41.93 | 41.04 | 41.38 | 41.38 | 1,535,900 |
Sep 21, 2023 | 40.29 | 41.26 | 39.50 | 41.11 | 41.11 | 1,993,600 |
Sep 20, 2023 | 40.53 | 41.23 | 40.50 | 40.80 | 40.80 | 906,700 |
Sep 19, 2023 | 40.74 | 40.93 | 40.27 | 40.53 | 40.53 | 1,041,800 |
Sep 18, 2023 | 40.80 | 40.98 | 40.24 | 40.73 | 40.73 | 1,007,900 |
Sep 15, 2023 | 40.46 | 40.83 | 39.74 | 40.80 | 40.80 | 2,396,100 |
Sep 14, 2023 | 39.98 | 41.01 | 39.98 | 40.59 | 40.59 | 1,652,400 |
Sep 13, 2023 | 39.72 | 40.03 | 39.24 | 39.78 | 39.78 | 1,238,600 |
Sep 12, 2023 | 39.97 | 40.14 | 39.31 | 39.68 | 39.68 | 1,093,200 |
Sep 11, 2023 | 39.96 | 39.96 | 39.30 | 39.82 | 39.82 | 989,300 |
Sep 8, 2023 | 38.66 | 39.89 | 38.61 | 39.83 | 39.83 | 1,520,800 |
Sep 7, 2023 | 39.18 | 39.34 | 38.46 | 38.81 | 38.81 | 1,314,200 |
Sep 6, 2023 | 39.36 | 39.73 | 38.90 | 38.98 | 38.98 | 1,020,800 |
Sep 5, 2023 | 39.14 | 39.72 | 38.72 | 39.37 | 39.37 | 1,631,100 |
Sep 1, 2023 | 40.74 | 40.83 | 39.20 | 39.37 | 39.37 | 1,867,700 |
Aug 31, 2023 | 40.31 | 40.88 | 40.02 | 40.79 | 40.79 | 1,376,000 |
Aug 30, 2023 | 40.53 | 41.28 | 40.08 | 40.44 | 40.44 | 1,567,100 |
Aug 29, 2023 | 39.97 | 40.55 | 39.91 | 40.52 | 40.52 | 1,323,600 |
Aug 28, 2023 | 39.56 | 40.13 | 39.47 | 39.92 | 39.92 | 831,400 |
Aug 25, 2023 | 39.12 | 39.73 | 39.12 | 39.49 | 39.49 | 1,188,300 |
Aug 24, 2023 | 39.38 | 39.70 | 38.71 | 38.97 | 38.97 | 1,081,000 |
Aug 23, 2023 | 38.70 | 39.56 | 38.67 | 39.46 | 39.46 | 1,123,900 |
Aug 22, 2023 | 38.98 | 38.98 | 37.89 | 38.70 | 38.70 | 1,204,000 |
Aug 21, 2023 | 39.10 | 39.26 | 38.65 | 39.17 | 39.17 | 1,296,600 |
Aug 18, 2023 | 37.56 | 39.22 | 37.56 | 39.12 | 39.12 | 1,580,500 |
Aug 17, 2023 | 37.40 | 37.63 | 37.16 | 37.53 | 37.53 | 1,426,000 |
Aug 16, 2023 | 38.13 | 38.32 | 37.24 | 37.26 | 37.26 | 1,296,300 |
Aug 15, 2023 | 38.33 | 38.65 | 37.93 | 37.99 | 37.99 | 1,090,700 |
Aug 14, 2023 | 38.40 | 38.89 | 38.06 | 38.46 | 38.46 | 1,270,500 |
Aug 11, 2023 | 38.10 | 38.56 | 37.96 | 38.48 | 38.48 | 1,090,400 |
Aug 10, 2023 | 37.78 | 38.16 | 37.59 | 37.91 | 37.91 | 1,088,900 |
Aug 9, 2023 | 37.49 | 37.74 | 37.31 | 37.49 | 37.49 | 912,300 |
Aug 8, 2023 | 38.17 | 38.22 | 37.10 | 37.30 | 37.30 | 1,377,000 |
Aug 7, 2023 | 38.08 | 38.39 | 37.56 | 38.19 | 38.19 | 1,893,700 |
Aug 4, 2023 | 38.62 | 38.64 | 37.91 | 38.01 | 38.01 | 1,604,900 |
Aug 3, 2023 | 37.65 | 38.82 | 37.65 | 38.48 | 38.48 | 1,561,700 |
Aug 2, 2023 | 36.75 | 39.08 | 36.21 | 37.38 | 37.38 | 4,259,400 |
Aug 1, 2023 | 39.39 | 39.55 | 38.14 | 38.26 | 38.26 | 2,834,900 |
Jul 31, 2023 | 38.76 | 39.27 | 38.72 | 39.25 | 39.25 | 1,804,000 |
Jul 28, 2023 | 39.39 | 39.51 | 38.74 | 38.92 | 38.92 | 877,700 |
Jul 27, 2023 | 38.79 | 39.73 | 38.75 | 39.23 | 39.23 | 992,600 |
Jul 26, 2023 | 39.20 | 39.40 | 38.68 | 38.77 | 38.77 | 1,535,700 |
Jul 25, 2023 | 39.34 | 39.62 | 38.78 | 39.20 | 39.20 | 1,900,600 |
Jul 24, 2023 | 40.07 | 40.12 | 39.65 | 39.96 | 39.96 | 1,324,400 |
Jul 21, 2023 | 39.94 | 40.39 | 39.49 | 40.07 | 40.07 | 1,632,900 |
Jul 20, 2023 | 39.10 | 39.84 | 39.03 | 39.84 | 39.84 | 2,119,200 |
Jul 19, 2023 | 38.66 | 39.15 | 38.46 | 38.94 | 38.94 | 1,252,200 |
Jul 18, 2023 | 38.14 | 39.01 | 38.04 | 38.52 | 38.52 | 1,212,100 |
Jul 17, 2023 | 37.58 | 38.07 | 37.53 | 37.96 | 37.96 | 1,746,100 |
Jul 14, 2023 | 38.30 | 38.32 | 37.28 | 37.63 | 37.63 | 1,543,000 |
Jul 13, 2023 | 38.00 | 38.45 | 37.76 | 38.26 | 38.26 | 1,161,500 |
Jul 12, 2023 | 38.20 | 38.24 | 37.56 | 37.97 | 37.97 | 1,091,800 |
Jul 11, 2023 | 37.44 | 38.37 | 37.44 | 38.26 | 38.26 | 1,170,300 |
Jul 10, 2023 | 37.07 | 37.85 | 37.05 | 37.49 | 37.49 | 948,400 |
Jul 7, 2023 | 36.79 | 37.58 | 36.78 | 37.03 | 37.03 | 1,142,100 |
Jul 6, 2023 | 37.00 | 37.37 | 36.65 | 36.67 | 36.67 | 1,196,700 |
Jul 5, 2023 | 36.50 | 37.19 | 36.16 | 37.15 | 37.15 | 1,191,900 |
Jul 3, 2023 | 36.85 | 37.30 | 36.42 | 36.69 | 36.69 | 861,700 |
Jun 30, 2023 | 36.36 | 37.00 | 36.36 | 36.73 | 36.73 | 1,596,500 |
Jun 29, 2023 | 35.99 | 36.44 | 35.85 | 36.28 | 36.28 | 1,281,800 |
Jun 28, 2023 | 35.52 | 35.99 | 35.13 | 35.98 | 35.98 | 1,215,300 |
Jun 27, 2023 | 35.04 | 35.80 | 35.04 | 35.64 | 35.64 | 1,137,000 |
Jun 26, 2023 | 34.55 | 35.17 | 34.33 | 35.04 | 35.04 | 1,411,300 |
Jun 23, 2023 | 34.47 | 35.49 | 34.27 | 34.49 | 34.49 | 2,298,800 |
Jun 22, 2023 | 33.13 | 34.69 | 33.13 | 34.60 | 34.60 | 2,270,600 |
Jun 21, 2023 | 33.14 | 33.37 | 33.01 | 33.19 | 33.19 | 1,160,600 |
Jun 20, 2023 | 33.80 | 34.24 | 33.06 | 33.10 | 33.10 | 1,864,500 |
Jun 16, 2023 | 34.93 | 34.94 | 33.65 | 33.80 | 33.80 | 2,731,500 |
Jun 15, 2023 | 35.29 | 35.37 | 34.14 | 34.81 | 34.81 | 1,957,700 |
Jun 14, 2023 | 35.01 | 35.31 | 34.68 | 35.28 | 35.28 | 1,722,400 |
Jun 13, 2023 | 34.43 | 35.00 | 34.19 | 34.85 | 34.85 | 1,784,500 |
Jun 12, 2023 | 33.83 | 34.22 | 33.22 | 34.21 | 34.21 | 1,734,500 |
Jun 9, 2023 | 33.53 | 34.40 | 33.53 | 33.91 | 33.91 | 2,164,100 |
Jun 8, 2023 | 33.75 | 33.94 | 33.37 | 33.73 | 33.73 | 1,248,400 |
Jun 7, 2023 | 32.86 | 33.77 | 32.76 | 33.69 | 33.69 | 1,643,600 |
Jun 6, 2023 | 32.49 | 33.22 | 32.17 | 32.99 | 32.99 | 1,573,300 |
Jun 5, 2023 | 32.89 | 33.26 | 32.59 | 32.63 | 32.63 | 1,622,200 |
Jun 2, 2023 | 32.78 | 33.06 | 32.12 | 33.06 | 33.06 | 2,864,100 |
Jun 1, 2023 | 34.38 | 34.41 | 32.67 | 32.78 | 32.78 | 2,237,100 |
May 31, 2023 | 35.46 | 35.96 | 34.35 | 34.56 | 34.56 | 2,094,200 |
May 30, 2023 | 35.74 | 36.14 | 35.30 | 35.33 | 35.33 | 1,956,000 |
May 26, 2023 | 35.91 | 36.25 | 35.66 | 35.94 | 35.94 | 1,372,300 |
May 25, 2023 | 35.87 | 36.10 | 35.51 | 36.09 | 36.09 | 1,490,300 |
May 24, 2023 | 36.26 | 36.66 | 36.07 | 36.20 | 36.20 | 1,425,500 |
May 23, 2023 | 35.73 | 36.33 | 35.33 | 36.06 | 36.06 | 1,484,800 |
May 22, 2023 | 36.83 | 37.19 | 35.81 | 35.94 | 35.94 | 1,706,900 |
May 19, 2023 | 36.34 | 36.80 | 35.90 | 36.78 | 36.78 | 1,278,700 |
May 18, 2023 | 36.01 | 36.36 | 35.83 | 36.19 | 36.19 | 727,400 |
May 17, 2023 | 36.36 | 36.37 | 35.76 | 36.21 | 36.21 | 1,485,200 |
May 16, 2023 | 36.03 | 36.53 | 35.96 | 36.26 | 36.26 | 1,185,000 |
May 15, 2023 | 37.21 | 37.21 | 35.95 | 36.28 | 36.28 | 2,346,100 |
May 12, 2023 | 36.89 | 38.02 | 36.89 | 37.35 | 37.35 | 2,645,300 |
May 11, 2023 | 36.38 | 36.81 | 36.30 | 36.76 | 36.76 | 1,414,600 |
May 10, 2023 | 36.41 | 36.85 | 36.18 | 36.53 | 36.53 | 1,846,700 |
May 9, 2023 | 35.79 | 36.56 | 35.66 | 36.26 | 36.26 | 1,199,600 |
May 8, 2023 | 36.82 | 36.82 | 35.50 | 35.88 | 35.88 | 1,330,300 |
May 5, 2023 | 36.57 | 37.07 | 36.38 | 36.42 | 36.42 | 1,303,400 |
May 4, 2023 | 36.08 | 36.76 | 35.93 | 36.32 | 36.32 | 1,407,000 |
May 3, 2023 | 38.05 | 38.05 | 35.78 | 36.04 | 36.04 | 2,845,000 |
May 2, 2023 | 39.14 | 39.99 | 37.31 | 37.86 | 37.86 | 6,947,900 |
May 1, 2023 | 34.62 | 35.09 | 34.26 | 35.02 | 35.02 | 2,876,400 |
Apr 28, 2023 | 34.91 | 35.14 | 34.38 | 34.66 | 34.66 | 2,461,500 |
Apr 27, 2023 | 34.14 | 35.01 | 33.77 | 34.95 | 34.95 | 1,837,500 |
Related Tickers
GO Grocery Outlet Holding Corp.
26.17
-3.75%
KR The Kroger Co.
55.49
-0.75%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.88
+2.99%
ACI Albertsons Companies, Inc.
20.13
+1.10%
IMKTA Ingles Markets, Incorporated
72.71
-0.21%
DNUT Krispy Kreme, Inc.
12.99
-0.84%
WMK Weis Markets, Inc.
63.66
-0.02%
VLGEA Village Super Market, Inc.
27.40
-0.44%
ASAI Sendas Distribuidora S.A.
13.02
+1.17%
DNP.WA Dino Polska S.A.
385.10
+5.19%