U.S. markets open in 8 hours 44 minutes
F S&P 500
5,867.50 +4.75 (+0.08%) F Dow Jones
43,007.00 -8.00 (-0.02%) F Nasdaq
20,386.75 +44.75 (+0.22%) E-mini Russell 2000 Index Futur
2,272.90 +5.30 (+0.23%) Petróleo
70.87 +0.29 (+0.41%) Oro
2,684.00 +5.10 (+0.19%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 oct 2023 - 16 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 116.00 | 117.43 | 115.40 | 116.87 | 116.87 | 933,900 |
| 14 oct 2024 | 116.14 | 116.33 | 114.45 | 115.32 | 115.32 | 568,000 |
| 11 oct 2024 | 113.60 | 116.24 | 113.47 | 116.12 | 116.12 | 590,000 |
| 10 oct 2024 | 113.41 | 113.41 | 110.60 | 112.93 | 112.93 | 1,271,100 |
| 09 oct 2024 | 115.85 | 115.85 | 113.41 | 113.80 | 113.80 | 1,092,100 |
| 08 oct 2024 | 113.47 | 115.99 | 113.20 | 115.11 | 115.11 | 875,600 |
| 07 oct 2024 | 112.73 | 113.11 | 111.51 | 113.07 | 113.07 | 750,700 |
| 04 oct 2024 | 111.95 | 114.03 | 111.58 | 112.90 | 112.90 | 998,300 |
| 03 oct 2024 | 110.69 | 111.42 | 109.80 | 111.04 | 111.04 | 627,600 |
| 02 oct 2024 | 110.37 | 111.55 | 109.95 | 110.69 | 110.69 | 483,500 |
| 01 oct 2024 | 110.20 | 111.96 | 109.70 | 110.97 | 110.97 | 1,123,100 |
| 30 sept 2024 | 107.91 | 110.77 | 107.42 | 110.41 | 110.41 | 1,242,000 |
| 27 sept 2024 | 108.63 | 108.98 | 107.36 | 107.89 | 107.89 | 954,100 |
| 26 sept 2024 | 110.93 | 110.98 | 107.36 | 108.47 | 108.47 | 1,343,900 |
| 25 sept 2024 | 109.04 | 110.17 | 108.39 | 110.14 | 110.14 | 744,200 |
| 24 sept 2024 | 108.81 | 109.17 | 107.74 | 108.68 | 108.68 | 774,900 |
| 23 sept 2024 | 106.97 | 109.01 | 106.45 | 108.89 | 108.89 | 1,164,900 |
| 20 sept 2024 | 104.69 | 105.93 | 104.45 | 105.70 | 105.70 | 2,299,300 |
| 19 sept 2024 | 105.70 | 105.99 | 101.80 | 105.44 | 105.44 | 1,251,900 |
| 18 sept 2024 | 106.38 | 106.84 | 104.33 | 104.86 | 104.86 | 2,040,500 |
| 17 sept 2024 | 106.56 | 107.75 | 105.10 | 106.83 | 106.83 | 1,537,600 |
| 16 sept 2024 | 103.90 | 107.90 | 103.34 | 106.61 | 106.61 | 1,839,400 |
| 13 sept 2024 | 102.29 | 104.00 | 101.72 | 102.10 | 102.10 | 891,700 |
| 12 sept 2024 | 101.13 | 102.30 | 100.59 | 101.73 | 101.73 | 928,300 |
| 11 sept 2024 | 101.16 | 101.73 | 98.56 | 100.70 | 100.70 | 1,209,500 |
| 10 sept 2024 | 99.44 | 101.84 | 98.83 | 101.55 | 101.55 | 1,078,200 |
| 09 sept 2024 | 99.20 | 102.40 | 99.20 | 100.10 | 100.10 | 1,311,000 |
| 06 sept 2024 | 99.53 | 100.73 | 97.61 | 98.83 | 98.83 | 990,000 |
| 05 sept 2024 | 98.34 | 99.67 | 98.00 | 99.67 | 99.67 | 865,000 |
| 04 sept 2024 | 99.09 | 99.23 | 96.05 | 97.67 | 97.67 | 1,275,300 |
| 03 sept 2024 | 103.34 | 103.72 | 99.55 | 99.69 | 99.69 | 1,376,400 |
| 30 ago 2024 | 102.90 | 104.41 | 102.54 | 104.05 | 104.05 | 1,749,100 |
| 29 ago 2024 | 101.17 | 103.51 | 101.00 | 102.54 | 102.54 | 971,400 |
| 28 ago 2024 | 102.50 | 103.59 | 101.77 | 101.96 | 101.96 | 940,100 |
| 27 ago 2024 | 100.83 | 103.18 | 100.36 | 102.64 | 102.64 | 1,027,600 |
| 26 ago 2024 | 98.02 | 101.72 | 98.02 | 101.02 | 101.02 | 2,097,700 |
| 23 ago 2024 | 96.51 | 97.98 | 96.19 | 97.87 | 97.87 | 1,244,100 |
| 22 ago 2024 | 97.12 | 97.83 | 95.25 | 96.01 | 96.01 | 1,134,200 |
| 21 ago 2024 | 98.79 | 99.35 | 97.26 | 97.91 | 97.91 | 1,670,300 |
| 20 ago 2024 | 99.09 | 99.42 | 97.63 | 98.16 | 98.16 | 2,071,100 |
| 19 ago 2024 | 98.51 | 99.55 | 98.28 | 98.92 | 98.92 | 689,000 |
| 16 ago 2024 | 98.40 | 99.63 | 96.51 | 98.74 | 98.74 | 828,700 |
| 15 ago 2024 | 97.93 | 99.31 | 96.92 | 98.40 | 98.40 | 844,100 |
| 14 ago 2024 | 96.36 | 97.00 | 95.45 | 95.58 | 95.58 | 660,300 |
| 13 ago 2024 | 96.36 | 96.82 | 94.68 | 95.62 | 95.62 | 1,099,400 |
| 12 ago 2024 | 96.35 | 97.64 | 95.90 | 96.18 | 96.18 | 1,000,100 |
| 09 ago 2024 | 95.59 | 96.90 | 94.16 | 96.28 | 96.28 | 981,200 |
| 08 ago 2024 | 94.73 | 96.51 | 94.60 | 95.92 | 95.92 | 983,400 |
| 07 ago 2024 | 96.09 | 96.46 | 93.42 | 94.17 | 94.17 | 1,386,700 |
| 06 ago 2024 | 95.60 | 97.04 | 93.88 | 95.03 | 95.03 | 1,887,600 |
| 05 ago 2024 | 92.54 | 96.73 | 91.36 | 95.00 | 95.00 | 2,057,100 |
| 02 ago 2024 | 98.24 | 99.11 | 96.31 | 97.67 | 97.67 | 1,477,600 |
| 01 ago 2024 | 100.38 | 102.89 | 99.21 | 100.76 | 100.76 | 2,125,100 |
| 31 jul 2024 | 96.78 | 101.55 | 96.24 | 99.89 | 99.89 | 2,825,400 |
| 30 jul 2024 | 102.09 | 103.80 | 95.03 | 95.88 | 95.88 | 6,483,100 |
| 29 jul 2024 | 87.30 | 88.36 | 84.24 | 84.66 | 84.66 | 2,863,700 |
| 26 jul 2024 | 84.63 | 86.73 | 84.41 | 86.70 | 86.70 | 1,307,300 |
| 25 jul 2024 | 83.30 | 84.16 | 82.54 | 83.21 | 83.21 | 1,842,200 |
| 24 jul 2024 | 83.34 | 83.79 | 82.55 | 83.15 | 83.15 | 1,033,300 |
| 23 jul 2024 | 82.82 | 84.53 | 82.29 | 83.86 | 83.86 | 1,282,000 |
| 22 jul 2024 | 82.27 | 83.53 | 81.93 | 83.26 | 83.26 | 886,100 |
| 19 jul 2024 | 82.65 | 83.07 | 81.41 | 82.02 | 82.02 | 604,700 |
| 18 jul 2024 | 82.70 | 84.39 | 81.84 | 82.71 | 82.71 | 892,600 |
| 17 jul 2024 | 84.38 | 85.52 | 82.32 | 82.86 | 82.86 | 1,243,800 |
| 16 jul 2024 | 84.50 | 86.04 | 84.09 | 85.13 | 85.13 | 1,603,500 |
| 15 jul 2024 | 82.74 | 84.37 | 82.74 | 83.84 | 83.84 | 1,177,000 |
| 12 jul 2024 | 82.89 | 84.00 | 82.03 | 82.63 | 82.63 | 855,100 |
| 11 jul 2024 | 80.77 | 83.07 | 80.69 | 82.70 | 82.70 | 1,081,800 |
| 10 jul 2024 | 81.00 | 81.44 | 79.34 | 80.44 | 80.44 | 1,117,000 |
| 09 jul 2024 | 82.81 | 82.92 | 80.54 | 80.58 | 80.58 | 1,009,400 |
| 08 jul 2024 | 82.86 | 83.65 | 82.12 | 82.54 | 82.54 | 970,200 |
| 05 jul 2024 | 82.64 | 83.61 | 82.05 | 82.51 | 82.51 | 1,186,900 |
| 03 jul 2024 | 82.60 | 82.70 | 80.85 | 82.64 | 82.64 | 766,000 |
| 02 jul 2024 | 83.56 | 84.23 | 82.81 | 82.97 | 82.97 | 975,900 |
| 01 jul 2024 | 83.72 | 84.46 | 82.34 | 83.57 | 83.57 | 1,216,400 |
| 28 jun 2024 | 82.93 | 83.71 | 82.21 | 83.66 | 83.66 | 1,939,900 |
| 27 jun 2024 | 82.61 | 83.40 | 81.33 | 81.68 | 81.68 | 928,000 |
| 26 jun 2024 | 82.17 | 83.10 | 81.80 | 83.07 | 83.07 | 1,016,700 |
| 25 jun 2024 | 80.53 | 82.90 | 80.44 | 82.75 | 82.75 | 1,320,400 |
| 24 jun 2024 | 77.53 | 80.97 | 77.28 | 80.67 | 80.67 | 1,547,000 |
| 21 jun 2024 | 77.06 | 77.63 | 76.62 | 77.35 | 77.35 | 1,673,900 |
| 20 jun 2024 | 77.98 | 78.11 | 76.31 | 76.99 | 76.99 | 1,276,900 |
| 18 jun 2024 | 78.03 | 78.98 | 77.50 | 77.75 | 77.75 | 1,067,100 |
| 17 jun 2024 | 78.97 | 79.04 | 77.37 | 77.75 | 77.75 | 1,580,100 |
| 14 jun 2024 | 75.16 | 75.74 | 74.80 | 75.58 | 75.58 | 845,700 |
| 13 jun 2024 | 75.25 | 75.78 | 74.79 | 75.69 | 75.69 | 1,080,500 |
| 12 jun 2024 | 75.98 | 76.62 | 74.15 | 75.23 | 75.23 | 1,440,200 |
| 11 jun 2024 | 76.00 | 76.25 | 75.10 | 75.64 | 75.64 | 2,434,000 |
| 10 jun 2024 | 76.54 | 76.69 | 75.15 | 76.13 | 76.13 | 1,330,300 |
| 07 jun 2024 | 78.00 | 78.41 | 76.92 | 77.03 | 77.03 | 797,200 |
| 06 jun 2024 | 78.81 | 79.27 | 77.56 | 78.22 | 78.22 | 830,400 |
| 05 jun 2024 | 78.51 | 79.67 | 78.35 | 78.74 | 78.74 | 1,687,900 |
| 04 jun 2024 | 78.55 | 79.25 | 77.67 | 78.35 | 78.35 | 1,248,800 |
| 03 jun 2024 | 78.75 | 79.82 | 77.91 | 78.85 | 78.85 | 1,167,400 |
| 31 may 2024 | 79.22 | 79.54 | 77.97 | 78.98 | 78.98 | 1,182,000 |
| 30 may 2024 | 79.07 | 79.78 | 78.61 | 79.03 | 79.03 | 1,523,100 |
| 29 may 2024 | 78.51 | 79.82 | 78.00 | 79.16 | 79.16 | 858,000 |
| 28 may 2024 | 82.70 | 82.70 | 78.30 | 78.94 | 78.94 | 2,090,300 |
| 24 may 2024 | 81.19 | 82.96 | 81.01 | 82.78 | 82.78 | 1,070,100 |
| 23 may 2024 | 79.99 | 80.96 | 79.39 | 80.69 | 80.69 | 1,836,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.