Sprouts Farmers Markets Inc

SFM
🏛️ 美国 →
108.80
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 32.38 32.66 32.25 32.37 1.0M
2022-12-29 32.58 33.04 32.48 32.62 0.8M
2022-12-28 33.16 33.40 32.45 32.53 0.8M
2022-12-27 33.59 33.96 33.21 33.27 0.7M
2022-12-23 33.50 33.72 33.13 33.71 0.6M
2022-12-22 33.63 33.67 33.01 33.37 0.9M
2022-12-21 33.56 34.27 33.31 33.79 1.1M
2022-12-20 33.17 33.62 33.05 33.31 1.2M
2022-12-19 33.32 33.74 32.63 33.12 1.0M
2022-12-16 33.11 33.72 32.84 33.48 3.1M
2022-12-15 33.68 33.86 33.16 33.40 1.2M
2022-12-14 34.21 34.44 33.83 34.06 1.1M
2022-12-13 34.14 34.64 33.83 34.16 1.8M
2022-12-12 33.95 34.23 33.67 33.98 1.5M
2022-12-09 34.43 34.43 33.74 33.75 0.7M
2022-12-08 33.99 34.97 33.62 34.64 1.0M
2022-12-07 33.87 34.40 33.67 33.75 0.7M
2022-12-06 33.88 34.30 33.73 33.92 0.9M
2022-12-05 34.30 34.33 33.56 33.75 1.0M
2022-12-02 34.05 34.63 33.88 34.52 1.2M
2022-12-01 34.62 34.79 33.51 34.11 1.1M
2022-11-30 33.60 34.54 33.21 34.33 1.6M
2022-11-29 33.69 33.70 33.06 33.51 1.1M
2022-11-28 33.18 34.17 33.10 33.83 1.6M
2022-11-25 32.73 33.52 32.56 33.39 0.5M
2022-11-23 32.99 33.04 32.36 32.78 1.0M
2022-11-22 32.94 33.05 32.34 33.02 1.2M
2022-11-21 32.87 33.61 32.53 32.63 1.2M
2022-11-18 33.09 33.11 32.51 32.86 1.6M
2022-11-17 32.61 33.41 32.34 32.58 1.3M
2022-11-16 33.33 34.28 33.14 33.84 1.6M
2022-11-15 33.92 34.12 33.25 33.45 1.9M
2022-11-14 32.75 34.17 32.68 33.63 1.9M
2022-11-11 32.72 33.21 31.67 33.10 2.2M
2022-11-10 32.57 33.60 31.93 33.55 3.0M
2022-11-09 30.90 33.13 30.54 32.16 5.1M
2022-11-08 28.83 29.49 28.40 28.67 2.3M
2022-11-07 29.01 29.18 28.56 28.83 2.0M
2022-11-04 29.16 29.47 28.25 28.87 1.6M
2022-11-03 28.75 29.39 28.67 29.01 1.4M
2022-11-02 28.92 29.68 28.77 28.79 2.0M
2022-11-01 29.50 29.60 28.53 28.73 1.2M
2022-10-31 29.60 29.80 29.32 29.50 1.1M
2022-10-28 28.67 30.08 28.63 29.71 1.5M
2022-10-27 28.71 28.77 28.31 28.55 1.0M
2022-10-26 27.63 28.72 27.39 28.46 1.5M
2022-10-25 26.94 27.59 26.81 27.50 1.5M
2022-10-24 27.50 27.58 26.58 26.99 1.6M
2022-10-21 26.59 27.55 26.35 27.17 1.6M
2022-10-20 27.80 27.94 26.35 26.36 2.1M
2022-10-19 27.84 28.13 27.59 27.96 1.5M
2022-10-18 28.14 28.32 27.60 27.91 1.2M
2022-10-17 27.26 27.89 27.14 27.85 2.0M
2022-10-14 28.58 28.62 26.81 26.97 1.8M
2022-10-13 27.54 28.91 27.24 28.76 2.3M
2022-10-12 28.42 28.46 27.50 27.54 1.4M
2022-10-11 27.84 28.49 27.66 28.30 1.5M
2022-10-10 26.94 27.78 26.88 27.70 1.0M
2022-10-07 26.92 27.03 26.52 26.71 1.0M
2022-10-06 27.10 27.27 26.81 27.05 1.0M
2022-10-05 27.95 28.17 27.07 27.09 1.8M
2022-10-04 27.84 28.39 27.75 28.13 1.4M
2022-10-03 27.83 28.02 27.21 27.75 1.4M
2022-09-30 28.03 28.14 27.33 27.75 1.8M
2022-09-29 28.30 28.60 27.61 28.03 2.5M
2022-09-28 27.21 28.63 27.02 28.58 1.8M
2022-09-27 27.38 27.73 26.98 27.07 1.3M
2022-09-26 27.61 27.66 26.73 27.11 1.4M
2022-09-23 27.28 27.85 27.17 27.77 1.5M
2022-09-22 27.29 27.62 27.06 27.44 1.0M
2022-09-21 27.52 27.89 27.24 27.24 1.1M
2022-09-20 27.50 27.53 26.95 27.36 1.3M
2022-09-19 27.57 27.91 27.49 27.77 1.0M
2022-09-16 27.68 28.00 27.49 27.86 2.1M
2022-09-15 28.30 28.33 27.50 27.64 1.5M
2022-09-14 28.73 28.89 28.18 28.39 1.3M
2022-09-13 29.95 30.14 28.69 28.76 1.1M
2022-09-12 30.78 30.86 30.14 30.19 1.6M
2022-09-09 29.64 30.79 29.57 30.63 1.5M
2022-09-08 29.66 29.79 28.77 29.51 1.6M
2022-09-07 29.29 29.74 29.17 29.73 0.9M
2022-09-06 28.85 29.56 28.85 29.24 1.3M
2022-09-02 29.41 29.70 28.68 28.73 1.4M
2022-09-01 28.76 29.32 28.71 29.08 1.1M
2022-08-31 28.64 29.01 28.54 28.90 1.0M
2022-08-30 29.34 29.60 28.70 28.75 1.2M
2022-08-29 29.58 29.64 29.13 29.45 0.9M
2022-08-26 30.33 30.34 29.52 29.69 1.2M
2022-08-25 30.46 30.63 29.61 30.24 1.1M
2022-08-24 30.29 30.62 30.13 30.45 1.0M
2022-08-23 31.62 31.62 30.10 30.36 1.4M
2022-08-22 31.20 31.65 30.99 31.53 1.5M
2022-08-19 31.10 31.48 30.88 31.30 1.3M
2022-08-18 30.46 31.24 30.43 31.19 1.1M
2022-08-17 30.45 30.75 30.12 30.33 1.0M
2022-08-16 29.93 30.87 29.71 30.58 1.4M
2022-08-15 28.85 29.74 28.84 29.69 1.1M
2022-08-12 29.18 29.54 28.84 29.19 1.1M
2022-08-11 29.94 30.20 28.95 29.10 2.2M
2022-08-10 30.18 30.64 29.61 30.12 1.8M
2022-08-09 30.09 30.71 29.81 29.82 1.7M
2022-08-08 30.34 30.63 29.56 30.07 2.4M
2022-08-05 30.80 30.80 29.66 30.28 2.2M
2022-08-04 29.81 31.49 29.66 30.83 5.8M
2022-08-03 27.14 27.30 26.79 27.17 2.1M
2022-08-02 27.85 27.85 26.95 27.00 1.8M
2022-08-01 27.52 27.86 27.24 27.55 2.2M
2022-07-29 27.32 27.82 27.11 27.64 1.7M
2022-07-28 27.35 27.52 27.08 27.46 1.1M
2022-07-27 27.09 27.54 26.51 27.35 1.4M
2022-07-26 26.79 26.98 26.20 26.96 1.1M
2022-07-25 27.65 27.75 27.14 27.30 1.2M
2022-07-22 27.03 27.71 27.03 27.61 1.2M
2022-07-21 26.94 27.37 26.63 27.07 1.5M
2022-07-20 27.18 27.62 26.83 27.18 1.4M
2022-07-19 27.42 27.65 27.01 27.19 1.6M
2022-07-18 27.51 27.72 27.17 27.21 1.3M
2022-07-15 27.26 27.49 26.77 27.44 1.7M
2022-07-14 26.58 26.80 26.03 26.76 1.6M
2022-07-13 26.30 27.26 26.30 26.92 1.3M
2022-07-12 26.51 26.77 26.26 26.53 1.5M
2022-07-11 26.81 26.88 26.45 26.51 1.3M
2022-07-08 27.16 27.22 26.73 26.93 1.3M
2022-07-07 26.22 27.15 26.22 27.09 1.4M
2022-07-06 25.36 26.22 25.36 26.14 1.2M
2022-07-05 25.54 25.95 25.37 25.42 1.5M
2022-07-01 25.38 25.77 25.03 25.72 0.9M
2022-06-30 25.34 25.70 24.95 25.32 1.5M
2022-06-29 25.54 25.70 25.17 25.62 1.2M
2022-06-28 25.97 26.13 25.44 25.46 1.0M
2022-06-27 25.65 25.97 25.49 25.86 1.2M
2022-06-24 25.26 25.76 25.08 25.74 4.3M
2022-06-23 25.72 25.92 25.12 25.17 1.2M
2022-06-22 25.78 26.16 25.29 25.43 1.2M
2022-06-21 24.94 26.14 24.94 25.97 1.4M
2022-06-17 26.66 26.80 24.81 24.94 3.3M
2022-06-16 26.03 26.70 25.70 26.45 2.4M
2022-06-15 25.52 26.74 25.52 26.42 1.8M
2022-06-14 25.13 25.47 24.92 25.37 1.2M
2022-06-13 24.70 25.45 24.67 25.13 1.5M
2022-06-10 25.11 25.49 24.89 25.14 1.5M
2022-06-09 25.68 25.89 25.24 25.26 1.3M
2022-06-08 26.85 27.07 25.65 25.81 1.6M
2022-06-07 26.93 27.09 26.42 27.01 1.5M
2022-06-06 27.55 27.62 27.04 27.19 1.2M
2022-06-03 27.13 27.60 27.04 27.37 0.9M
2022-06-02 26.88 27.43 26.56 27.22 1.2M
2022-06-01 27.13 27.26 26.38 26.73 2.1M
2022-05-31 26.49 27.14 26.09 27.09 2.2M
2022-05-27 25.98 26.74 25.97 26.72 1.3M
2022-05-26 25.44 26.24 25.06 26.15 1.6M
2022-05-25 24.60 25.31 24.35 25.16 1.7M
2022-05-24 23.56 24.72 23.56 24.69 2.0M
2022-05-23 23.38 23.74 23.38 23.62 1.2M
2022-05-20 23.11 23.53 22.76 23.51 1.6M
2022-05-19 22.93 23.17 22.56 22.99 2.2M
2022-05-18 23.52 23.63 22.67 22.98 2.0M
2022-05-17 24.41 24.73 23.94 24.42 1.6M
2022-05-16 24.78 25.25 24.47 24.54 1.5M
2022-05-13 24.96 25.14 24.56 24.94 1.7M
2022-05-12 24.11 25.06 24.11 24.48 1.9M
2022-05-11 25.63 25.97 24.12 24.20 2.4M
2022-05-10 25.09 25.69 25.09 25.66 3.0M
2022-05-09 23.78 25.24 23.71 24.91 4.1M
2022-05-06 23.60 24.57 23.55 23.95 4.5M
2022-05-05 27.00 27.09 23.24 23.75 10.6M
2022-05-04 30.94 31.66 30.60 31.35 2.7M
2022-05-03 30.45 30.89 30.05 30.75 1.6M
2022-05-02 29.97 30.79 29.83 30.28 2.1M
2022-04-29 31.25 31.63 29.50 29.80 2.7M
2022-04-28 29.86 30.00 29.23 29.80 1.8M
2022-04-27 30.65 30.69 29.72 30.06 2.1M
2022-04-26 31.27 31.72 30.44 30.50 2.0M
2022-04-25 31.19 31.65 30.44 31.58 2.8M
2022-04-22 32.00 32.15 31.26 31.34 1.0M
2022-04-21 32.62 32.73 31.98 32.14 1.1M
2022-04-20 32.29 33.14 32.29 32.51 1.2M
2022-04-19 31.53 32.77 31.46 32.61 1.3M
2022-04-18 32.13 32.44 31.36 31.49 1.2M
2022-04-14 32.42 32.52 31.98 32.10 1.3M
2022-04-13 32.80 32.84 32.01 32.32 2.1M
2022-04-12 33.30 33.55 32.49 32.57 1.8M
2022-04-11 34.96 35.34 33.50 33.53 1.8M
2022-04-08 34.11 34.93 33.97 34.75 1.7M
2022-04-07 33.47 34.26 33.20 33.73 2.1M
2022-04-06 32.00 33.67 32.00 33.06 1.9M
2022-04-05 32.10 33.34 32.10 32.22 1.6M
2022-04-04 32.28 32.99 32.01 32.09 1.1M
2022-04-01 32.14 32.47 31.92 32.44 1.3M
2022-03-31 31.99 32.53 31.77 31.98 1.1M
2022-03-30 32.31 32.60 31.88 31.98 1.0M
2022-03-29 31.87 32.38 31.57 32.22 1.6M
2022-03-28 32.78 33.09 32.02 32.37 1.2M
2022-03-25 32.53 33.09 32.41 32.85 1.2M
2022-03-24 32.99 32.99 32.38 32.68 0.9M
2022-03-23 31.98 32.73 31.95 32.61 1.4M
2022-03-22 32.06 32.38 31.41 32.11 1.3M
2022-03-21 32.03 32.92 31.73 32.05 1.6M
2022-03-18 31.11 32.16 31.09 31.93 2.4M
2022-03-17 31.16 31.89 30.85 31.25 1.4M
2022-03-16 31.20 31.37 30.43 31.01 1.5M
2022-03-15 31.08 31.52 30.53 31.47 1.3M
2022-03-14 30.52 31.56 30.17 31.14 1.5M
2022-03-11 31.87 32.64 30.97 31.01 1.6M
2022-03-10 30.83 32.51 30.83 32.33 1.9M
2022-03-09 31.32 31.55 29.78 30.89 2.7M
2022-03-08 32.85 33.68 31.48 31.49 2.5M
2022-03-07 32.67 34.97 32.61 33.59 3.7M
2022-03-04 31.30 33.89 31.26 33.62 3.6M
2022-03-03 29.63 31.64 29.55 31.44 2.9M
2022-03-02 28.22 29.51 28.10 29.28 1.5M
2022-03-01 28.73 29.55 28.16 28.39 2.0M
2022-02-28 29.20 29.29 28.24 28.48 2.6M
2022-02-25 29.28 29.70 27.28 29.19 3.1M
2022-02-24 28.00 28.99 27.32 27.80 2.7M
2022-02-23 29.17 29.55 28.62 28.68 1.9M
2022-02-22 29.36 29.36 28.43 28.47 1.7M
2022-02-18 28.84 29.18 28.75 29.12 1.3M
2022-02-17 29.03 29.73 28.86 28.96 1.6M
2022-02-16 29.76 29.94 28.77 29.03 1.2M
2022-02-15 29.36 29.96 29.17 29.77 1.2M
2022-02-14 29.58 29.65 28.48 29.35 1.3M
2022-02-11 28.87 29.68 28.70 29.59 1.3M
2022-02-10 29.14 29.19 28.63 28.72 1.2M
2022-02-09 29.19 29.60 28.95 29.06 1.0M
2022-02-08 28.74 29.45 28.57 29.42 1.1M
2022-02-07 28.86 29.03 28.55 28.74 1.3M
2022-02-04 28.49 28.83 27.98 28.81 1.4M
2022-02-03 27.81 29.01 27.54 28.43 1.5M
2022-02-02 27.32 28.13 27.29 28.09 1.8M
2022-02-01 26.83 27.54 26.63 27.12 1.8M
2022-01-31 26.80 27.14 26.36 27.14 2.1M
2022-01-28 27.75 27.75 26.54 26.89 2.0M
2022-01-27 27.69 28.57 27.50 28.27 1.6M
2022-01-26 27.89 28.36 27.45 27.67 1.9M
2022-01-25 29.00 29.00 27.41 27.82 3.0M
2022-01-24 28.56 29.40 28.48 29.27 3.4M
2022-01-21 28.44 28.70 28.16 28.57 2.1M
2022-01-20 29.10 29.21 28.34 28.37 1.9M
2022-01-19 29.50 29.65 28.69 29.17 1.9M
2022-01-18 29.10 29.68 29.10 29.64 2.1M
2022-01-14 29.27 29.49 28.71 29.24 1.7M
2022-01-13 29.00 29.87 28.81 29.45 2.2M
2022-01-12 28.68 28.88 27.84 28.84 2.5M
2022-01-11 30.85 31.31 28.54 28.74 3.5M
2022-01-10 30.16 30.90 29.91 30.83 3.0M
2022-01-07 29.54 30.52 29.52 30.21 2.6M
2022-01-06 29.04 29.50 28.31 29.35 2.7M
2022-01-05 30.23 30.41 29.05 29.08 2.5M
2022-01-04 29.71 30.46 29.68 29.94 2.1M
2022-01-03 29.68 29.81 29.25 29.77 1.6M