SFM: Sprouts Farmers Market Inc.

As of Friday, May 1st, 2026

$ 81.19

-0.66 -0.81%

Open: 81.95
High: 83.06
Low: 80.03
Volume: 2,778,867
Previous Close on Thursday, April 30th, 2026

$ 81.85

+10.72 +15.07%

Open: 75.51
High: 84.51
Low: 75.01
Volume: 5,788,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 81.95 83.06 80.03 81.19 2,778,867 -0.66 -0.81
2026-04-30 75.51 84.51 75.01 81.85 5,788,670 +10.72 +15.07
2026-04-29 70.44 71.40 69.29 71.13 2,671,642 +0.39 +0.55
2026-04-28 72.70 72.70 70.16 70.74 2,052,101 -0.88 -1.23
2026-04-27 73.45 75.00 71.01 71.62 2,487,989 -1.34 -1.84
2026-04-24 71.50 73.24 70.84 72.96 1,471,564 +0.41 +0.57
2026-04-23 74.67 75.07 70.49 72.55 3,003,130 -2.44 -3.25
2026-04-22 75.13 75.78 74.13 74.99 1,087,439 -0.30 -0.40
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 84.51
On 2026-04-30		 69.29
On 2026-04-29		 8.23 11.28 75.00
On 2026-04-27		 69.29
On 2026-04-29		 -7.61 75.31
10D 84.51
On 2026-04-30		 69.29
On 2026-04-29		 7.04 9.49 76.83
On 2026-04-21		 69.29
On 2026-04-29		 -9.81 74.67
20D 84.51
On 2026-04-30		 69.29
On 2026-04-29		 3.65 4.71 79.29
On 2026-04-07		 69.29
On 2026-04-29		 -12.61 75.18
WTD 84.51
On 2026-04-30		 69.29
On 2026-04-29		 8.23 11.28 75.00
On 2026-04-27		 69.29
On 2026-04-29		 -7.61 75.31
MTD 83.06
On 2026-05-01		 80.03
On 2026-05-01		 -0.66 -0.81 -- -- -- 81.19
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

147.22 -3.32 -2.21 831,263
SFM

Sprouts Farmers Market Inc.

81.19 -0.66 -0.81 2,778,867