Sprouts Farmers Market, Inc.
SFMNASDAQConsumer Defensive● Active
$83.01
+$0.14(+0.17%)
Market Cap$7.8B
P/E Ratio—
52W High$173.96
52W Low$64.75
Sprouts Farmers Market, Inc.（SFM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sfm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$182.00
Jun 3, 2025
-54.5% from here
5-Year Low5Y
$21.18
Oct 5, 2021
+291.3% from low
IPO Priceadj.
$40.11
Aug 1, 2013
+106.6% since IPO
1 Year Ago
$165.74
Jun 9, 2025
-50.0% in 1Y
5 Years Ago
$27.96
Jun 8, 2021
+196.4% in 5Y
10 Years Ago
$23.99
Jun 8, 2016
+245.4% in 10Y
Historical Price Data · SFM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $80.91 | $83.03 | $80.62 | $82.87 | $82.87 | 1.8M | +2.42% |
| Jun 4, 2026 | $80.21 | $81.98 | $79.61 | $80.18 | $80.18 | 1.5M | -0.04% |
| Jun 3, 2026 | $78.05 | $79.79 | $76.88 | $78.98 | $78.98 | 1.6M | +1.19% |
| Jun 2, 2026 | $78.90 | $79.89 | $77.31 | $78.05 | $78.05 | 2.2M | -1.08% |
| Jun 1, 2026 | $82.38 | $83.54 | $78.83 | $79.74 | $79.74 | 1.9M | -3.20% |
| May 29, 2026 | $86.25 | $86.74 | $82.11 | $82.62 | $82.62 | 1.7M | -4.21% |
| May 28, 2026 | $89.37 | $89.79 | $85.95 | $86.69 | $86.69 | 1.7M | -3.00% |
| May 27, 2026 | $85.63 | $89.22 | $85.00 | $88.70 | $88.70 | 1.8M | +3.59% |
| May 26, 2026 | $87.00 | $87.13 | $84.35 | $85.63 | $85.63 | 1.9M | -1.57% |
| May 22, 2026 | $84.86 | $87.57 | $84.01 | $86.71 | $86.71 | 2.2M | +2.18% |
| May 21, 2026 | $87.24 | $87.68 | $83.10 | $85.39 | $85.39 | 2.4M | -2.12% |
| May 20, 2026 | $88.75 | $89.75 | $87.21 | $88.46 | $88.46 | 2.2M | -0.33% |
| May 19, 2026 | $89.98 | $94.89 | $89.21 | $90.02 | $90.02 | 4.5M | +0.04% |
| May 18, 2026 | $85.14 | $89.63 | $84.58 | $88.39 | $88.39 | 2.3M | +3.82% |
| May 15, 2026 | $88.56 | $88.75 | $85.01 | $85.51 | $85.51 | 1.6M | -3.44% |
| May 14, 2026 | $88.68 | $89.19 | $86.30 | $86.97 | $86.97 | 1.9M | -1.93% |
| May 13, 2026 | $87.46 | $91.53 | $86.34 | $88.27 | $88.27 | 3.9M | +0.93% |
| May 12, 2026 | $82.00 | $87.40 | $81.17 | $86.89 | $86.89 | 3.2M | +5.96% |
| May 11, 2026 | $82.88 | $83.11 | $81.33 | $81.58 | $81.58 | 1.7M | -1.57% |
| May 8, 2026 | $81.35 | $85.84 | $80.54 | $82.83 | $82.83 | 2.9M | +1.82% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SFM
Jan 1 → Dec 31 · 6 years2026+4.2%$79.52 → $82.87
+4.2%
2025-37.5%$127.51 → $79.67
-37.5%
2024+164.9%$47.96 → $127.07
+164.9%
2023+48.4%$32.43 → $48.11
+48.4%
2022+9.1%$29.68 → $32.37
+9.1%
2021+6.6%$27.83 → $29.68
+6.6%
Best Year2024 · +164.9%
Worst Year2025 · -37.5%
Positive Years5 / 6
Avg Annual Return+32.6%
6Y Total Return+197.8%
6Y CAGR~+19.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in SFM?
If you invested $1,000 in SFM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,454
Total Return+245.4%
CAGR~+13.2% / yr
Profit+$2,454
Based on Jun 8, 2016 · $23.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sprouts Farmers Market, Inc.（SFM）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $82.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SFM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SFM 历史股价FMP 日线复权 OHLCV