SFM: Sprouts Farmers Market Inc.

As of Friday, May 17th, 2024

$ 78.57

+1.19 +1.54%

Open: 77.96
High: 78.81
Low: 77.78
Volume: 942,707
Previous Close on Thursday, May 16th, 2024

$ 77.38

+0.54 +0.70%

Open: 77.23
High: 78.28
Low: 76.90
Volume: 851,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 77.96 78.81 77.78 78.57 942,707 +1.19 +1.54
2024-05-16 77.23 78.28 76.90 77.38 851,390 +0.54 +0.70
2024-05-15 76.77 77.10 75.82 76.84 740,897 +0.10 +0.13
2024-05-14 76.45 77.28 75.52 76.74 1,149,381 +0.65 +0.85
2024-05-13 76.49 77.17 75.95 76.09 903,655 +0.36 +0.48
2024-05-10 74.59 75.79 74.54 75.73 795,847 +1.14 +1.53
2024-05-09 74.74 75.01 73.97 74.59 868,811 -0.07 -0.09
2024-05-08 74.25 74.92 73.66 74.66 1,116,981 -0.11 -0.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.81
On 2024-05-17		 75.52
On 2024-05-14		 2.84 3.75 77.28
On 2024-05-14		 75.82
On 2024-05-15		 -1.89 77.12
10D 78.81
On 2024-05-17		 73.46
On 2024-05-06		 4.89 6.64 75.95
On 2024-05-07		 73.66
On 2024-05-08		 -3.01 76.04
20D 78.81
On 2024-05-17		 64.02
On 2024-05-01		 13.42 20.60 68.03
On 2024-04-29		 64.02
On 2024-05-01		 -5.89 71.66
WTD 78.81
On 2024-05-17		 75.52
On 2024-05-14		 2.84 3.75 77.28
On 2024-05-14		 75.82
On 2024-05-15		 -1.89 77.12
MTD 78.81
On 2024-05-17		 64.02
On 2024-05-01		 12.54 18.99 74.03
On 2024-05-02		 71.15
On 2024-05-03		 -3.89 74.64
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

33.75 -0.39 -1.14 6,118,850
TLT

iShares 20+ Year Treasury Bond ETF

91.39 -0.62 -0.67 24,734,990
DTE

DTE Energy Company

116.60 -0.18 -0.15 791,492
UNG

United States Natural Gas Fund

19.10 +0.93 +5.12 7,085,679
SFM

Sprouts Farmers Market Inc.

78.57 +1.19 +1.54 942,707