SFM: Sprouts Farmers Market Inc.

As of Friday, August 21st, 2026

$ 81.08

+2.70 +3.44%

Open: 79.00
High: 81.62
Low: 78.96
Volume: 1,375,402
Previous Close on Thursday, August 20th, 2026

$ 78.38

-0.95 -1.20%

Open: 77.52
High: 79.09
Low: 76.60
Volume: 1,887,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 79.00 81.62 78.96 81.08 1,375,402 +2.70 +3.44
2026-08-20 77.52 79.09 76.60 78.38 1,887,341 -0.95 -1.20
2026-08-19 78.67 81.66 78.14 79.33 1,912,459 +0.49 +0.62
2026-08-18 81.37 81.56 78.55 78.84 1,434,783 -1.76 -2.18
2026-08-17 81.89 82.05 80.20 80.60 1,206,489 -1.90 -2.30
2026-08-14 82.41 83.45 81.91 82.50 991,604 -0.18 -0.22
2026-08-13 86.84 87.26 82.25 82.68 1,778,689 -3.39 -3.94
2026-08-12 83.15 86.10 82.78 86.07 1,230,076 +1.67 +1.98
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 82.05
On 2026-08-17		 76.60
On 2026-08-20		 -1.42 -1.72 82.05
On 2026-08-17		 76.60
On 2026-08-20		 -6.64 79.65
10D 87.26
On 2026-08-13		 76.60
On 2026-08-20		 -4.78 -5.57 87.26
On 2026-08-13		 76.60
On 2026-08-20		 -12.22 81.92
20D 93.32
On 2026-07-30		 74.28
On 2026-07-27		 6.19 8.27 93.32
On 2026-07-30		 76.60
On 2026-08-20		 -17.92 83.00
WTD 82.05
On 2026-08-17		 76.60
On 2026-08-20		 -1.42 -1.72 82.05
On 2026-08-17		 76.60
On 2026-08-20		 -6.64 79.65
MTD 90.98
On 2026-08-03		 76.60
On 2026-08-20		 -6.08 -6.98 90.98
On 2026-08-03		 76.60
On 2026-08-20		 -15.81 83.48
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

73.53 +3.97 +5.71 2,954,993
SHOP

Shopify Inc.

149.25 +2.07 +1.41 5,170,877
SFM

Sprouts Farmers Market Inc.

81.08 +2.70 +3.44 1,375,402