Mercado fechado

Sprouts Farmers Market, Inc. (SFM)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
65,59+0,10 (+0,15%)
No fechamento: 04:00PM EDT
65,00 -0,59 (-0,90%)
Pós-fechamento: 05:57PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202465,4765,7964,7365,5965,591.536.664
23 de abr. de 202465,2865,9364,3165,4965,491.090.200
22 de abr. de 202465,3066,1864,8365,4365,431.724.800
19 de abr. de 202463,2265,2063,1665,1565,151.366.700
18 de abr. de 202462,8863,7962,7263,1063,101.116.500
17 de abr. de 202462,9062,9061,7162,4262,421.015.600
16 de abr. de 202461,6862,7361,6162,2962,29895.000
15 de abr. de 202463,1663,4262,2462,3262,32828.000
12 de abr. de 202464,0464,1061,7562,5062,501.200.700
11 de abr. de 202464,6664,7363,5164,4064,40888.000
10 de abr. de 202462,3464,2262,0563,9963,991.211.600
09 de abr. de 202463,8863,8862,7263,0663,06942.800
08 de abr. de 202462,9963,9762,9063,5163,51951.500
05 de abr. de 202462,8363,5362,5863,4663,46948.100
04 de abr. de 202463,3563,4062,0362,5762,571.041.800
03 de abr. de 202463,8763,9662,8963,2963,291.380.000
02 de abr. de 202463,2664,0662,9663,8063,801.074.300
01 de abr. de 202464,5764,5763,4963,6163,611.360.800
28 de mar. de 202464,1364,9564,1364,4864,48921.100
27 de mar. de 202464,3064,3563,0364,0464,041.050.200
26 de mar. de 202463,7264,1663,5763,9163,91965.700
25 de mar. de 202464,0364,9763,3563,4363,432.353.500
22 de mar. de 202462,0363,6562,0363,5963,591.080.000
21 de mar. de 202462,5362,6762,0162,3262,321.024.700
20 de mar. de 202460,8062,4760,4662,2962,291.515.500
19 de mar. de 202462,2962,4761,0161,1561,152.041.200
18 de mar. de 202463,5664,3563,0963,3363,331.136.600
15 de mar. de 202462,4764,8262,4764,5364,532.141.300
14 de mar. de 202463,2863,7762,5363,1363,131.834.800
13 de mar. de 202462,4063,2462,3263,0963,091.642.400
12 de mar. de 202462,4063,6762,4062,7262,72979.500
11 de mar. de 202463,3563,4961,6562,5562,551.575.500
08 de mar. de 202463,1463,4462,5063,3563,35933.600
07 de mar. de 202463,7264,6162,9963,3163,311.015.400
06 de mar. de 202463,7563,9163,0063,3463,34800.000
05 de mar. de 202463,6264,5262,8262,8862,881.187.700
04 de mar. de 202463,7465,5363,4263,5863,581.576.000
01 de mar. de 202462,3563,4861,9263,3963,391.120.300
29 de fev. de 202461,8562,6061,3462,4462,442.630.400
28 de fev. de 202460,9762,3460,7161,8661,861.240.400
27 de fev. de 202461,5462,0560,8460,9460,941.681.100
26 de fev. de 202459,4460,9359,1360,3460,344.168.800
23 de fev. de 202457,1660,0055,6159,6359,633.677.000
22 de fev. de 202452,5753,9152,5753,7653,761.871.800
21 de fev. de 202453,0753,2352,2452,6352,631.315.300
20 de fev. de 202453,2053,6052,8553,0753,071.121.200
16 de fev. de 202452,7953,2152,0652,8552,85992.100
15 de fev. de 202452,3052,8352,0452,6352,631.249.600
14 de fev. de 202451,6052,0751,2551,9751,971.093.900
13 de fev. de 202451,7652,1050,8951,2351,231.097.900
12 de fev. de 202451,2952,4051,2952,1752,171.105.900
09 de fev. de 202450,7351,3950,4951,1851,181.033.700
08 de fev. de 202450,2050,9050,1250,7650,761.226.800
07 de fev. de 202451,0351,1249,8149,9549,951.404.500
06 de fev. de 202451,2251,2250,2550,7450,741.290.200
05 de fev. de 202451,4051,6451,0151,2251,22864.600
02 de fev. de 202451,5051,7250,9951,4651,46785.600
01 de fev. de 202450,5351,6050,2851,6051,60834.200
31 de jan. de 202451,2851,4250,2450,3750,37935.100
30 de jan. de 202450,2451,2250,0551,0851,08875.500
29 de jan. de 202449,7550,4249,7450,3750,371.128.500
26 de jan. de 202449,8150,1449,4949,7549,75657.700
25 de jan. de 202449,4550,1449,3649,8449,841.330.900
24 de jan. de 202451,1851,3348,9849,0949,091.491.100
23 de jan. de 202451,8151,9450,9551,0551,051.303.900
22 de jan. de 202451,9652,0251,5151,7251,721.129.200
19 de jan. de 202451,7151,7450,8551,6251,621.118.700
18 de jan. de 202451,2951,6450,8451,5951,59930.900
17 de jan. de 202450,8451,5250,7451,3751,37864.600
16 de jan. de 202450,2751,3250,2750,9050,901.124.000
12 de jan. de 202449,7750,1749,5050,1350,13715.300
11 de jan. de 202449,3549,5149,0049,5049,50954.900
10 de jan. de 202449,2849,8449,2849,5049,50968.100
09 de jan. de 202449,5949,5948,7349,2249,221.018.800
08 de jan. de 202449,1849,7548,6049,7249,72915.200
05 de jan. de 202448,9949,6648,8149,2049,201.160.500
04 de jan. de 202448,8949,1748,5049,0149,011.297.200
03 de jan. de 202449,2749,4047,8447,8647,861.595.400
02 de jan. de 202447,9649,5547,8249,0449,041.747.800
29 de dez. de 202347,8348,3647,6348,1148,111.061.400
28 de dez. de 202347,8648,2147,7647,8147,81748.400
27 de dez. de 202348,1948,6447,8448,0848,081.438.800
26 de dez. de 202348,8148,8147,9347,9347,93981.700
22 de dez. de 202348,8149,3548,5048,8348,83919.800
21 de dez. de 202347,9148,6747,9148,6548,65663.300
20 de dez. de 202348,1248,6247,7347,8947,891.093.400
19 de dez. de 202348,2548,7447,6548,2048,201.247.900
18 de dez. de 202348,3348,7148,0748,3148,311.279.700
15 de dez. de 202347,7048,5447,4848,2848,281.789.100
14 de dez. de 202349,0749,2646,7447,4247,422.309.900
13 de dez. de 202347,1048,8747,0648,8648,861.539.000
12 de dez. de 202347,5748,0047,0147,1147,111.496.500
11 de dez. de 202346,5246,5445,8846,5346,531.379.700
08 de dez. de 202346,1946,5345,7646,0246,02860.000
07 de dez. de 202345,8446,2545,3046,2546,251.464.000
06 de dez. de 202345,2246,0544,7345,5445,541.404.700
05 de dez. de 202345,4946,0745,2545,3045,302.079.700
04 de dez. de 202344,0245,5044,0245,4245,421.685.000
01 de dez. de 202343,1544,0143,1143,9243,921.115.700
30 de nov. de 202341,6543,1541,2743,0843,081.775.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...