SFM: Sprouts Farmers Market Inc.

As of Thursday, May 14th, 2026

$ 86.97

-1.31 -1.48%

Open: 88.68
High: 89.19
Low: 86.30
Volume: 1,914,949
Previous Close on Wednesday, May 13th, 2026

$ 88.27

+1.38 +1.59%

Open: 87.46
High: 91.53
Low: 86.34
Volume: 3,932,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 88.68 89.19 86.30 86.97 1,914,949 -1.31 -1.48
2026-05-13 87.46 91.53 86.34 88.27 3,932,475 +1.38 +1.59
2026-05-12 82.00 87.40 81.17 86.89 3,100,150 +5.31 +6.51
2026-05-11 82.88 83.11 81.33 81.58 1,717,693 -1.25 -1.51
2026-05-08 81.35 85.84 80.54 82.83 2,911,884 +1.84 +2.27
2026-05-07 78.14 81.74 77.91 80.99 1,672,878 +2.73 +3.49
2026-05-06 78.74 79.54 77.80 78.26 1,625,765 -0.49 -0.62
2026-05-05 80.33 80.99 78.43 78.75 1,830,898 -1.94 -2.40
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 91.53
On 2026-05-13		 80.54
On 2026-05-08		 5.97 7.37 91.53
On 2026-05-13		 86.30
On 2026-05-14		 -5.71 85.31
10D 91.53
On 2026-05-13		 77.80
On 2026-05-06		 5.12 6.25 83.06
On 2026-05-01		 77.80
On 2026-05-06		 -6.33 82.64
20D 91.53
On 2026-05-13		 69.29
On 2026-04-29		 13.78 18.82 76.83
On 2026-04-21		 69.29
On 2026-04-29		 -9.81 78.30
WTD 91.53
On 2026-05-13		 81.17
On 2026-05-12		 4.14 4.99 91.53
On 2026-05-13		 86.30
On 2026-05-14		 -5.71 85.93
MTD 91.53
On 2026-05-13		 77.80
On 2026-05-06		 5.12 6.25 83.06
On 2026-05-01		 77.80
On 2026-05-06		 -6.33 82.64
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
SFM

Sprouts Farmers Market Inc.

86.97 -1.31 -1.48 1,914,949