Sprouts Farmers Market Stock Price History
NASDAQ: SFMConsumer StaplesFood ChainsUSD
65.14-0.87 (-1.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SFM price history at a glance
The price history for Sprouts Farmers Market (SFM) on this page begins on July 29, 2013, when the stock closed at $39.98; it most recently closed at $65.14 on October 5, 2026. The highest price in this record is $182.00, reached on June 2, 2025; the latest close is 64.2% below that peak. Across the 12 complete calendar years in the table, SFM finished higher in 6 and lower in 6. Its best year was 2024 (+179.9%) and its worst was 2025 (-40.1%).
Over roughly 13 years the share price changed +62.9%, a 3.8% compound annual price return (excluding dividends). In the last 12 months alone, SFM has lost 36.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $182.00
- Date of high
- Jun 2, 2025
- Low since 2013
- $13.00
- Date of low
- Mar 9, 2020
- 52-week high
- $114.34
- 52-week low
- $61.88
- IPO year
- 2013
- Last close
- $65.14
SFM returns
1 week
+1.04%
1 month
-10.90%
3 months
-19.44%
6 months
-15.59%
Year to date
-18.24%
1 year
-36.60%
3 years
+50.75%
5 years
+194.62%
SFM price return, excluding dividends.
SFM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.14 | -19.22% |
| 2025 | 80.64 | -40.11% |
| 2024 | 134.65 | +179.88% |
| 2023 | 48.11 | +48.63% |
| 2022 | 32.37 | +9.06% |
| 2021 | 29.68 | +47.66% |
| 2020 | 20.10 | +8.65% |
| 2019 | 18.50 | -22.40% |
| 2018 | 23.84 | -2.09% |
| 2017 | 24.35 | +28.70% |
| 2016 | 18.92 | -28.85% |
| 2015 | 26.59 | -21.84% |
| 2014 | 34.02 | -9.52% |
| 2013* | 37.60 | -5.95% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
SFM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.11 | 66.64 | 63.85 | 65.14 | -1.32% | |
| 65.50 | 66.43 | 64.00 | 66.01 | +1.15% | |
| 65.41 | 66.00 | 64.54 | 65.26 | +0.14% | |
| 64.21 | 65.65 | 63.41 | 65.17 | +0.39% | |
| 64.11 | 65.02 | 63.21 | 64.92 | +0.70% | |
| 64.34 | 66.35 | 63.93 | 64.47 | -0.02% | |
| 66.35 | 66.89 | 64.20 | 64.48 | -2.82% | |
| 65.57 | 66.66 | 64.92 | 66.35 | +2.63% | |
| 63.75 | 65.25 | 63.52 | 64.65 | +1.89% | |
| 62.91 | 64.38 | 61.88 | 63.45 | +1.54% | |
| 64.96 | 64.98 | 62.49 | 62.49 | -4.48% | |
| 67.06 | 67.07 | 65.25 | 65.42 | -0.98% | |
| 68.81 | 69.80 | 65.88 | 66.07 | -3.80% | |
| 70.17 | 70.67 | 68.06 | 68.68 | +0.03% | |
| 70.80 | 71.15 | 68.58 | 68.66 | -3.01% | |
| 69.62 | 71.55 | 69.50 | 70.79 | +1.65% | |
| 71.50 | 71.99 | 69.61 | 69.64 | -2.00% | |
| 72.63 | 73.67 | 70.86 | 71.06 | -3.27% | |
| 74.63 | 75.54 | 73.11 | 73.46 | -2.17% | |
| 73.53 | 76.13 | 73.03 | 75.09 | +3.20% | |
| 72.54 | 73.89 | 71.37 | 72.76 | +0.78% | |
| 73.50 | 75.24 | 72.10 | 72.20 | -1.24% | |
| 75.65 | 76.18 | 73.02 | 73.11 | -3.94% | |
| 81.40 | 81.50 | 75.33 | 76.11 | -6.50% | |
| 78.78 | 81.54 | 78.34 | 81.40 | +2.87% | |
| 78.80 | 79.56 | 77.04 | 79.13 | +0.47% | |
| 78.75 | 79.97 | 76.12 | 78.76 | -2.54% | |
| 82.11 | 85.37 | 80.20 | 80.81 | -1.50% | |
| 81.42 | 83.34 | 80.50 | 82.04 | +0.71% | |
| 81.27 | 83.81 | 81.25 | 81.46 | +0.52% | |
| 86.83 | 87.01 | 81.00 | 81.04 | -6.67% | |
| 86.33 | 87.75 | 84.74 | 86.83 | +1.02% | |
| 85.80 | 86.46 | 84.33 | 85.95 | -0.21% | |
| 81.64 | 86.26 | 81.08 | 86.13 | +6.23% | |
| 79.00 | 81.62 | 78.96 | 81.08 | +3.44% | |
| 77.52 | 79.09 | 76.60 | 78.38 | -1.20% | |
| 78.67 | 81.66 | 78.14 | 79.33 | +0.62% | |
| 81.37 | 81.56 | 78.55 | 78.84 | -2.18% | |
| 81.89 | 82.05 | 80.20 | 80.60 | -2.30% | |
| 82.41 | 83.45 | 81.91 | 82.50 | -0.22% | |
| 86.84 | 87.26 | 82.25 | 82.68 | -3.94% | |
| 83.15 | 86.10 | 82.78 | 86.07 | +1.98% | |
| 84.08 | 85.77 | 82.27 | 84.40 | -1.09% | |
| 85.05 | 87.22 | 84.81 | 85.33 | -0.62% | |
| 87.10 | 87.80 | 85.58 | 85.86 | -1.54% | |
| 85.38 | 87.46 | 83.89 | 87.20 | +2.44% | |
| 87.14 | 87.56 | 84.60 | 85.12 | -1.10% | |
| 87.35 | 88.52 | 85.67 | 86.07 | -3.09% | |
| 88.80 | 90.98 | 88.35 | 88.81 | +1.89% | |
| 86.02 | 88.54 | 83.30 | 87.16 | +0.36% | |
| 87.57 | 93.32 | 86.25 | 86.85 | +9.71% | |
| 77.45 | 80.67 | 77.45 | 79.16 | +1.79% | |
| 76.97 | 79.23 | 76.74 | 77.77 | +1.21% | |
| 75.27 | 77.67 | 74.28 | 76.84 | +2.60% | |
| 73.66 | 75.10 | 72.54 | 74.89 | +1.91% | |
| 71.65 | 73.57 | 70.00 | 73.49 | -0.61% | |
| 75.58 | 75.89 | 71.93 | 73.94 | -1.00% | |
| 73.41 | 74.74 | 71.44 | 74.69 | +0.11% | |
| 76.15 | 76.27 | 73.93 | 74.61 | -1.54% | |
| 74.94 | 77.52 | 74.28 | 75.78 | +2.86% | |
| 73.89 | 74.81 | 72.19 | 73.67 | +0.50% | |
| 74.64 | 76.58 | 73.08 | 73.30 | -2.72% | |
| 79.94 | 80.49 | 74.61 | 75.35 | -5.42% | |
| 81.96 | 82.38 | 79.37 | 79.67 | -1.47% | |
| 81.07 | 82.95 | 80.31 | 80.86 | +0.60% | |
| 79.40 | 81.55 | 78.44 | 80.38 | +0.15% | |
| 84.22 | 84.65 | 78.57 | 80.26 | -4.55% | |
| 87.46 | 89.18 | 83.73 | 84.09 | -2.86% | |
| 90.05 | 90.95 | 86.01 | 86.57 | -3.75% | |
| 87.18 | 90.50 | 86.84 | 89.94 | +3.74% | |
| 85.40 | 89.03 | 82.13 | 86.70 | +2.51% | |
| 80.94 | 85.31 | 80.94 | 84.58 | +3.34% | |
| 83.18 | 83.18 | 79.35 | 81.85 | -0.35% | |
| 83.51 | 84.84 | 79.10 | 82.14 | +0.11% | |
| 84.25 | 84.78 | 80.63 | 82.05 | -3.91% | |
| 85.35 | 86.62 | 84.40 | 85.39 | +1.04% | |
| 82.53 | 85.44 | 81.74 | 84.51 | +4.54% | |
| 79.07 | 82.43 | 78.70 | 80.84 | +0.43% | |
| 79.00 | 80.97 | 76.86 | 80.49 | +1.04% | |
| 83.15 | 83.53 | 79.43 | 79.66 | -4.72% | |
| 84.87 | 85.18 | 82.77 | 83.61 | -2.08% | |
| 85.00 | 86.13 | 82.87 | 85.39 | -1.09% | |
| 88.12 | 88.90 | 85.67 | 86.33 | -2.03% | |
| 86.16 | 88.81 | 84.31 | 88.12 | +1.50% | |
| 85.42 | 86.93 | 83.41 | 86.82 | +2.45% | |
| 86.32 | 87.18 | 84.43 | 84.74 | -2.24% | |
| 83.02 | 88.42 | 82.41 | 86.68 | +4.60% | |
| 80.91 | 83.03 | 80.62 | 82.87 | +3.35% | |
| 80.21 | 81.98 | 79.61 | 80.18 | +1.52% | |
| 78.05 | 79.79 | 76.88 | 78.98 | +1.19% | |
| 78.90 | 79.89 | 77.31 | 78.05 | -2.12% | |
| 82.38 | 83.54 | 78.84 | 79.74 | -3.49% | |
| 86.25 | 86.74 | 82.11 | 82.62 | -4.69% | |
| 89.37 | 89.79 | 85.95 | 86.69 | -2.27% | |
| 85.63 | 89.22 | 85.00 | 88.70 | +3.59% | |
| 87.00 | 87.13 | 84.35 | 85.63 | -1.25% | |
| 84.86 | 87.57 | 84.01 | 86.71 | +1.55% | |
| 87.24 | 87.68 | 83.10 | 85.39 | -3.47% | |
| 88.75 | 89.75 | 87.21 | 88.46 | -1.73% | |
| 89.98 | 94.89 | 89.21 | 90.02 | +1.84% | |
| 85.14 | 89.63 | 84.58 | 88.39 | +3.37% | |
| 88.56 | 88.75 | 85.01 | 85.51 | -1.68% | |
| 88.68 | 89.19 | 86.30 | 86.97 | -1.47% | |
| 87.46 | 91.53 | 86.34 | 88.27 | +1.59% | |
| 82.00 | 87.40 | 81.17 | 86.89 | +6.51% | |
| 82.88 | 83.11 | 81.33 | 81.58 | -1.51% | |
| 81.35 | 85.84 | 80.54 | 82.83 | +2.25% | |
| 78.14 | 81.74 | 77.91 | 81.01 | +3.51% | |
| 78.74 | 79.54 | 77.80 | 78.26 | -0.62% | |
| 80.33 | 80.99 | 78.43 | 78.75 | -2.40% | |
| 80.45 | 82.95 | 80.39 | 80.69 | -0.62% | |
| 81.95 | 83.06 | 80.03 | 81.19 | -0.81% | |
| 75.51 | 84.51 | 75.01 | 81.85 | +15.07% | |
| 70.44 | 71.40 | 69.29 | 71.13 | +0.55% | |
| 72.70 | 72.70 | 70.16 | 70.74 | -1.23% | |
| 73.45 | 75.00 | 71.01 | 71.62 | -1.84% | |
| 71.50 | 73.24 | 70.84 | 72.96 | +0.57% | |
| 74.67 | 75.07 | 70.49 | 72.55 | -3.25% | |
| 75.13 | 75.78 | 74.13 | 74.99 | -0.40% | |
| 74.70 | 76.83 | 74.06 | 75.29 | +1.26% | |
| 74.15 | 74.68 | 72.86 | 74.35 | +0.27% | |
| 72.78 | 74.63 | 71.52 | 74.15 | +1.31% | |
| 74.98 | 76.00 | 72.77 | 73.19 | -2.32% | |
| 75.21 | 76.47 | 74.37 | 74.93 | -0.35% | |
| 75.45 | 75.91 | 74.16 | 75.19 | -1.13% | |
| 77.38 | 77.38 | 74.23 | 76.05 | -1.45% | |
| 75.57 | 77.25 | 74.93 | 77.17 | +1.51% | |
| 75.80 | 76.90 | 75.48 | 76.02 | +0.36% | |
| 77.35 | 77.37 | 74.52 | 75.75 | -1.78% | |
| 78.05 | 79.29 | 76.83 | 77.12 | -0.40% | |
| 75.98 | 78.06 | 75.79 | 77.43 | -0.14% | |
| 76.37 | 77.89 | 75.22 | 77.54 | +2.21% | |
| 76.61 | 76.75 | 75.20 | 75.86 | -1.65% | |
| 77.16 | 78.56 | 76.42 | 77.13 | -0.17% | |
| 77.13 | 78.44 | 76.74 | 77.26 | -0.18% | |
| 77.08 | 78.47 | 76.62 | 77.40 | +0.17% | |
| 75.65 | 78.11 | 75.26 | 77.27 | +2.67% | |
| 76.41 | 76.46 | 73.18 | 75.26 | -0.52% | |
| 79.06 | 80.32 | 75.60 | 75.65 | -4.12% | |
| 80.94 | 81.77 | 77.42 | 78.90 | -3.55% | |
| 84.06 | 85.00 | 81.76 | 81.80 | -3.22% | |
| 84.21 | 85.50 | 83.29 | 84.52 | +0.23% | |
| 81.24 | 85.58 | 80.99 | 84.33 | +4.02% | |
| 82.00 | 84.08 | 81.02 | 81.07 | -0.81% | |
| 81.46 | 82.06 | 79.52 | 81.73 | -0.40% | |
| 79.53 | 82.20 | 78.33 | 82.06 | +4.08% | |
| 75.50 | 80.26 | 75.14 | 78.84 | +4.63% | |
| 75.75 | 76.77 | 75.00 | 75.35 | -1.22% | |
| 78.93 | 79.40 | 75.25 | 76.28 | -1.94% | |
| 79.18 | 79.76 | 76.00 | 77.79 | -3.07% | |
| 77.00 | 80.33 | 76.66 | 80.25 | +4.34% | |
| 76.17 | 77.22 | 75.13 | 76.91 | +0.60% | |
| 78.13 | 78.77 | 75.15 | 76.45 | -1.97% | |
| 73.69 | 78.44 | 72.73 | 77.99 | +5.41% | |
| 72.51 | 74.54 | 72.50 | 73.99 | +0.16% | |
| 75.33 | 75.96 | 73.17 | 73.87 | -2.47% | |
| 74.51 | 76.08 | 74.17 | 75.74 | +2.73% | |
| 73.56 | 76.68 | 72.41 | 73.73 | -0.30% | |
| 72.08 | 74.02 | 69.64 | 73.95 | +3.43% | |
| 66.94 | 72.61 | 66.71 | 71.50 | +5.96% | |
| 68.00 | 69.32 | 65.01 | 67.48 | -0.55% | |
| 67.85 | 69.15 | 67.54 | 67.85 | +0.27% | |
| 67.29 | 68.39 | 66.10 | 67.67 | +0.16% | |
| 69.57 | 70.97 | 66.19 | 67.56 | -2.03% | |
| 67.63 | 69.64 | 67.23 | 68.96 | +1.97% | |
| 65.82 | 68.42 | 65.64 | 67.63 | +2.98% | |
| 65.50 | 66.08 | 64.75 | 65.67 | +0.17% | |
| 65.75 | 66.57 | 64.85 | 65.56 | -0.44% | |
| 67.68 | 68.06 | 65.70 | 65.85 | -2.18% | |
| 66.34 | 68.53 | 66.33 | 67.32 | +1.48% | |
| 70.12 | 71.50 | 66.17 | 66.34 | -4.52% | |
| 68.41 | 71.50 | 68.41 | 69.48 | +2.01% | |
| 69.00 | 69.67 | 67.64 | 68.11 | -2.13% | |
| 70.46 | 71.19 | 68.46 | 69.59 | -1.86% | |
| 71.12 | 71.18 | 69.89 | 70.91 | +0.35% | |
| 69.98 | 71.17 | 69.52 | 70.66 | +0.71% | |
| 71.45 | 71.80 | 69.67 | 70.16 | -1.03% | |
| 72.09 | 72.11 | 69.29 | 70.89 | -2.17% | |
| 71.50 | 73.89 | 71.50 | 72.46 | +1.43% | |
| 70.65 | 72.10 | 70.60 | 71.44 | +1.26% | |
| 71.21 | 71.81 | 69.31 | 70.55 | -1.08% | |
| 72.08 | 73.41 | 71.00 | 71.32 | -1.70% | |
| 78.59 | 78.84 | 72.00 | 72.55 | -7.69% | |
| 81.34 | 81.67 | 78.05 | 78.59 | -3.58% | |
| 81.00 | 82.72 | 80.25 | 81.51 | +0.11% | |
| 80.41 | 82.20 | 80.23 | 81.42 | +0.44% | |
| 80.01 | 81.35 | 78.96 | 81.06 | +1.07% | |
| 77.32 | 80.77 | 77.08 | 80.20 | +3.89% | |
| 77.25 | 78.62 | 76.70 | 77.20 | +0.14% | |
| 74.38 | 78.00 | 74.38 | 77.09 | +3.16% | |
| 77.47 | 77.60 | 74.68 | 74.73 | -2.95% | |
| 79.99 | 80.19 | 76.57 | 77.00 | -3.68% | |
| 80.64 | 81.53 | 79.11 | 79.94 | -0.87% | |
| 79.52 | 81.30 | 79.25 | 80.64 | +1.22% | |
| 79.73 | 81.20 | 79.45 | 79.67 | -0.60% | |
| 80.68 | 81.23 | 79.90 | 80.15 | -0.66% | |
| 79.72 | 80.90 | 79.17 | 80.68 | +1.36% | |
| 79.63 | 80.27 | 79.02 | 79.60 | -0.10% | |
| 78.33 | 80.21 | 77.40 | 79.68 | +2.00% | |
| 80.25 | 80.45 | 77.33 | 78.12 | -2.65% | |
| 81.48 | 81.67 | 79.39 | 80.25 | -1.69% | |
| 80.50 | 81.98 | 80.24 | 81.63 | +1.85% | |
| 80.88 | 81.53 | 79.78 | 80.15 | -0.99% | |
| 79.41 | 81.82 | 79.11 | 80.95 | +2.17% | |
| 80.52 | 81.09 | 79.05 | 79.23 | -1.44% | |
| 79.98 | 81.14 | 79.62 | 80.39 | +1.07% | |
| 80.46 | 81.07 | 79.24 | 79.54 | -0.48% | |
| 80.02 | 81.22 | 79.68 | 79.92 | -0.72% | |
| 83.13 | 83.53 | 78.72 | 80.50 | -3.29% | |
| 83.98 | 84.45 | 82.79 | 83.24 | -0.31% | |
| 85.55 | 85.77 | 83.03 | 83.50 | -2.38% | |
| 85.04 | 87.35 | 84.37 | 85.54 | +0.34% | |
| 84.98 | 85.89 | 84.10 | 85.25 | +0.18% | |
| 84.79 | 85.49 | 84.50 | 85.10 | +0.34% | |
| 86.11 | 86.11 | 83.75 | 84.81 | -1.22% | |
| 83.80 | 86.69 | 83.11 | 85.86 | +2.45% | |
| 83.65 | 84.82 | 83.38 | 83.81 | +0.62% | |
| 81.53 | 84.42 | 80.99 | 83.29 | +2.84% | |
| 79.57 | 81.67 | 79.50 | 80.99 | +1.89% | |
| 81.00 | 81.76 | 78.45 | 79.49 | -2.86% | |
| 80.40 | 82.75 | 80.11 | 81.83 | +2.08% | |
| 82.40 | 82.87 | 80.00 | 80.16 | -2.02% | |
| 81.44 | 82.58 | 79.40 | 81.81 | +0.83% | |
| 82.21 | 82.32 | 79.87 | 81.14 | -1.74% | |
| 82.07 | 82.92 | 81.36 | 82.58 | +0.97% | |
| 82.00 | 82.81 | 80.28 | 81.79 | +0.12% | |
| 82.36 | 82.40 | 80.97 | 81.69 | -0.52% | |
| 78.37 | 82.53 | 78.00 | 82.12 | +5.26% | |
| 79.15 | 79.25 | 77.87 | 78.02 | -1.23% | |
| 78.80 | 79.63 | 78.07 | 78.99 | +0.24% | |
| 75.93 | 79.32 | 75.93 | 78.80 | +1.23% | |
| 79.15 | 79.15 | 76.87 | 77.84 | -2.39% | |
| 83.12 | 83.32 | 79.16 | 79.75 | -4.71% | |
| 84.77 | 86.24 | 81.93 | 83.69 | -0.16% | |
| 78.85 | 84.03 | 76.88 | 83.82 | +6.16% | |
| 77.34 | 80.97 | 76.88 | 78.96 | +2.21% | |
| 81.49 | 82.20 | 75.75 | 77.25 | -26.11% | |
| 105.40 | 106.04 | 103.35 | 104.55 | -2.11% | |
| 105.89 | 107.31 | 104.29 | 106.80 | 0.00% | |
| 106.17 | 107.00 | 104.22 | 106.80 | +0.52% | |
| 109.24 | 109.24 | 105.47 | 106.25 | -1.87% | |
| 108.01 | 109.61 | 107.59 | 108.28 | +0.17% | |
| 109.42 | 110.00 | 107.26 | 108.10 | -1.76% | |
| 110.93 | 111.83 | 109.14 | 110.04 | -0.39% | |
| 112.44 | 113.49 | 109.26 | 110.47 | -1.17% | |
| 112.67 | 112.72 | 110.91 | 111.78 | +0.21% | |
| 113.67 | 114.32 | 109.44 | 111.55 | -2.25% | |
| 112.25 | 114.34 | 110.17 | 114.12 | +2.69% | |
| 108.03 | 111.31 | 108.00 | 111.13 | +4.26% | |
| 104.26 | 110.11 | 104.00 | 106.59 | +3.75% | |
| 104.66 | 104.66 | 102.40 | 102.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SFM chart for longer ranges.