Italia markets close in 4 hours 26 minutes

Sprouts Farmers Market, Inc. (SFM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,16+0,22 (+0,28%)
Alla chiusura: 04:00PM EDT
79,16 0,00 (0,00%)
Dopo ore: 06:52PM EDT
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202478,5179,8278,0079,1679,16858.000
28 mag 202482,7082,7078,3078,9478,942.090.300
24 mag 202481,1982,9681,0182,7882,781.070.100
23 mag 202479,9980,9679,3980,6980,691.836.700
22 mag 202478,3079,7778,3079,1779,172.496.300
21 mag 202479,3979,6578,2778,4278,421.002.100
20 mag 202478,5479,6878,5479,1979,191.001.600
17 mag 202477,9678,8177,7878,5778,57942.700
16 mag 202477,2378,2876,9077,3877,38863.500
15 mag 202476,7777,1075,8276,8476,84741.200
14 mag 202476,4577,2875,5276,7476,741.149.400
13 mag 202476,4977,1775,9576,0976,09903.700
10 mag 202474,5975,7974,5475,7375,73795.700
09 mag 202474,7475,0173,9774,5974,59868.800
08 mag 202474,2574,9273,6674,6674,661.117.000
07 mag 202475,0775,9574,4574,7774,771.459.000
06 mag 202474,1375,5473,4675,0075,001.677.500
03 mag 202472,0974,0071,1573,6873,682.076.300
02 mag 202471,4074,0369,9672,0072,004.309.300
01 mag 202465,8266,3764,0264,2964,292.007.400
30 apr 202467,5067,5065,8666,0366,031.694.500
29 apr 202466,9868,0366,4067,5067,502.411.500
26 apr 202465,8868,0365,1966,9866,981.904.900
25 apr 202465,5466,0565,0765,9065,901.802.100
24 apr 202465,4765,7964,6965,5965,591.536.700
23 apr 202465,2865,9364,3165,4965,491.090.200
22 apr 202465,3066,1864,8365,4365,431.724.800
19 apr 202463,2265,2063,1665,1565,151.366.700
18 apr 202462,8863,7962,7263,1063,101.116.500
17 apr 202462,9062,9061,7162,4262,421.015.600
16 apr 202461,6862,7361,6162,2962,29895.000
15 apr 202463,1663,4262,2462,3262,32828.000
12 apr 202464,0464,1061,7562,5062,501.200.700
11 apr 202464,6664,7363,5164,4064,40888.000
10 apr 202462,3464,2262,0563,9963,991.211.600
09 apr 202463,8863,8862,7263,0663,06942.800
08 apr 202462,9963,9762,9063,5163,51951.500
05 apr 202462,8363,5362,5863,4663,46948.100
04 apr 202463,3563,4062,0362,5762,571.041.800
03 apr 202463,8763,9662,8963,2963,291.380.000
02 apr 202463,2664,0662,9663,8063,801.074.300
01 apr 202464,5764,5763,4963,6163,611.360.800
28 mar 202464,1364,9564,1364,4864,48921.100
27 mar 202464,3064,3563,0364,0464,041.050.200
26 mar 202463,7264,1663,5763,9163,91965.700
25 mar 202464,0364,9763,3563,4363,432.353.500
22 mar 202462,0363,6562,0363,5963,591.080.000
21 mar 202462,5362,6762,0162,3262,321.024.700
20 mar 202460,8062,4760,4662,2962,291.515.500
19 mar 202462,2962,4761,0161,1561,152.041.200
18 mar 202463,5664,3563,0963,3363,331.136.600
15 mar 202462,4764,8262,4764,5364,532.141.300
14 mar 202463,2863,7762,5363,1363,131.834.800
13 mar 202462,4063,2462,3263,0963,091.642.400
12 mar 202462,4063,6762,4062,7262,72979.500
11 mar 202463,3563,4961,6562,5562,551.575.500
08 mar 202463,1463,4462,5063,3563,35933.600
07 mar 202463,7264,6162,9963,3163,311.015.400
06 mar 202463,7563,9163,0063,3463,34800.000
05 mar 202463,6264,5262,8262,8862,881.187.700
04 mar 202463,7465,5363,4263,5863,581.576.000
01 mar 202462,3563,4861,9263,3963,391.120.300
29 feb 202461,8562,6061,3462,4462,442.630.400
28 feb 202460,9762,3460,7161,8661,861.240.400
27 feb 202461,5462,0560,8460,9460,941.681.100
26 feb 202459,4460,9359,1360,3460,344.168.800
23 feb 202457,1660,0055,6159,6359,633.677.000
22 feb 202452,5753,9152,5753,7653,761.871.800
21 feb 202453,0753,2352,2452,6352,631.315.300
20 feb 202453,2053,6052,8553,0753,071.121.200
16 feb 202452,7953,2152,0652,8552,85992.100
15 feb 202452,3052,8352,0452,6352,631.249.600
14 feb 202451,6052,0751,2551,9751,971.093.900
13 feb 202451,7652,1050,8951,2351,231.097.900
12 feb 202451,2952,4051,2952,1752,171.105.900
09 feb 202450,7351,3950,4951,1851,181.033.700
08 feb 202450,2050,9050,1250,7650,761.226.800
07 feb 202451,0351,1249,8149,9549,951.404.500
06 feb 202451,2251,2250,2550,7450,741.290.200
05 feb 202451,4051,6451,0151,2251,22864.600
02 feb 202451,5051,7250,9951,4651,46785.600
01 feb 202450,5351,6050,2851,6051,60834.200
31 gen 202451,2851,4250,2450,3750,37935.100
30 gen 202450,2451,2250,0551,0851,08875.500
29 gen 202449,7550,4249,7450,3750,371.128.500
26 gen 202449,8150,1449,4949,7549,75657.700
25 gen 202449,4550,1449,3649,8449,841.330.900
24 gen 202451,1851,3348,9849,0949,091.491.100
23 gen 202451,8151,9450,9551,0551,051.303.900
22 gen 202451,9652,0251,5151,7251,721.129.200
19 gen 202451,7151,7450,8551,6251,621.118.700
18 gen 202451,2951,6450,8451,5951,59930.900
17 gen 202450,8451,5250,7451,3751,37864.600
16 gen 202450,2751,3250,2750,9050,901.124.000
12 gen 202449,7750,1749,5050,1350,13715.300
11 gen 202449,3549,5149,0049,5049,50954.900
10 gen 202449,2849,8449,2849,5049,50968.100
09 gen 202449,5949,5948,7349,2249,221.018.800
08 gen 202449,1849,7548,6049,7249,72915.200
05 gen 202448,9949,6648,8149,2049,201.160.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...