SFM: Sprouts Farmers Market Inc.

As of Friday, December 5th, 2025

$ 85.54

+0.29 +0.34%

Open: 85.04
High: 87.35
Low: 84.37
Volume: 1,694,796
Previous Close on Thursday, December 4th, 2025

$ 85.25

+0.15 +0.18%

Open: 84.98
High: 85.89
Low: 84.10
Volume: 1,635,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 85.04 87.35 84.37 85.54 1,694,796 +0.29 +0.34
2025-12-04 84.98 85.89 84.10 85.25 1,635,287 +0.15 +0.18
2025-12-03 84.79 85.49 84.50 85.10 1,497,035 +0.29 +0.34
2025-12-02 86.11 86.11 83.75 84.81 2,047,143 -1.05 -1.22
2025-12-01 83.80 86.69 83.11 85.86 2,326,541 +2.05 +2.45
2025-11-28 83.65 84.82 83.38 83.81 955,609 +0.52 +0.62
2025-11-26 81.53 84.42 80.99 83.29 1,946,725 +2.30 +2.84
2025-11-25 79.57 81.67 79.50 80.99 2,006,177 +1.50 +1.89
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 87.35
On 2025-12-05		 83.11
On 2025-12-01		 1.73 2.06 86.69
On 2025-12-01		 83.75
On 2025-12-02		 -3.39 85.31
10D 87.35
On 2025-12-05		 78.45
On 2025-11-24		 5.38 6.71 82.75
On 2025-11-21		 78.45
On 2025-11-24		 -5.20 83.60
20D 87.35
On 2025-12-05		 75.93
On 2025-11-07		 7.70 9.89 82.92
On 2025-11-17		 78.45
On 2025-11-24		 -5.39 82.15
WTD 87.35
On 2025-12-05		 83.11
On 2025-12-01		 1.73 2.06 86.69
On 2025-12-01		 83.75
On 2025-12-02		 -3.39 85.31
MTD 87.35
On 2025-12-05		 83.11
On 2025-12-01		 1.73 2.06 86.69
On 2025-12-01		 83.75
On 2025-12-02		 -3.39 85.31
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TSN

Tyson Foods Inc.

56.92 +0.78 +1.39 3,119,816
PD

PagerDuty Inc.

12.28 +0.27 +2.25 2,198,847
EXPE

Expedia Inc.

263.43 +5.05 +1.95 1,501,693
MDT

Medtronic Inc.

101.36 -0.63 -0.62 5,131,893
SFM

Sprouts Farmers Market Inc.

85.54 +0.29 +0.34 1,694,796