La bourse est fermée

Sprouts Farmers Market, Inc. (SFM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
66,98+1,08 (+1,64 %)
À la clôture : 04:00PM EDT
67,50 +0,52 (+0,78 %)
Échanges après Bourse : 07:54PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202465,8868,0365,1966,9866,981 904 500
25 avr. 202465,5466,0565,0765,9065,901 802 100
24 avr. 202465,4765,7964,6965,5965,591 536 700
23 avr. 202465,2865,9364,3165,4965,491 090 200
22 avr. 202465,3066,1864,8365,4365,431 724 800
19 avr. 202463,2265,2063,1665,1565,151 366 700
18 avr. 202462,8863,7962,7263,1063,101 116 500
17 avr. 202462,9062,9061,7162,4262,421 015 600
16 avr. 202461,6862,7361,6162,2962,29895 000
15 avr. 202463,1663,4262,2462,3262,32828 000
12 avr. 202464,0464,1061,7562,5062,501 200 700
11 avr. 202464,6664,7363,5164,4064,40888 000
10 avr. 202462,3464,2262,0563,9963,991 211 600
09 avr. 202463,8863,8862,7263,0663,06942 800
08 avr. 202462,9963,9762,9063,5163,51951 500
05 avr. 202462,8363,5362,5863,4663,46948 100
04 avr. 202463,3563,4062,0362,5762,571 041 800
03 avr. 202463,8763,9662,8963,2963,291 380 000
02 avr. 202463,2664,0662,9663,8063,801 074 300
01 avr. 202464,5764,5763,4963,6163,611 360 800
28 mars 202464,1364,9564,1364,4864,48921 100
27 mars 202464,3064,3563,0364,0464,041 050 200
26 mars 202463,7264,1663,5763,9163,91965 700
25 mars 202464,0364,9763,3563,4363,432 353 500
22 mars 202462,0363,6562,0363,5963,591 080 000
21 mars 202462,5362,6762,0162,3262,321 024 700
20 mars 202460,8062,4760,4662,2962,291 515 500
19 mars 202462,2962,4761,0161,1561,152 041 200
18 mars 202463,5664,3563,0963,3363,331 136 600
15 mars 202462,4764,8262,4764,5364,532 141 300
14 mars 202463,2863,7762,5363,1363,131 834 800
13 mars 202462,4063,2462,3263,0963,091 642 400
12 mars 202462,4063,6762,4062,7262,72979 500
11 mars 202463,3563,4961,6562,5562,551 575 500
08 mars 202463,1463,4462,5063,3563,35933 600
07 mars 202463,7264,6162,9963,3163,311 015 400
06 mars 202463,7563,9163,0063,3463,34800 000
05 mars 202463,6264,5262,8262,8862,881 187 700
04 mars 202463,7465,5363,4263,5863,581 576 000
01 mars 202462,3563,4861,9263,3963,391 120 300
29 févr. 202461,8562,6061,3462,4462,442 630 400
28 févr. 202460,9762,3460,7161,8661,861 240 400
27 févr. 202461,5462,0560,8460,9460,941 681 100
26 févr. 202459,4460,9359,1360,3460,344 168 800
23 févr. 202457,1660,0055,6159,6359,633 677 000
22 févr. 202452,5753,9152,5753,7653,761 871 800
21 févr. 202453,0753,2352,2452,6352,631 315 300
20 févr. 202453,2053,6052,8553,0753,071 121 200
16 févr. 202452,7953,2152,0652,8552,85992 100
15 févr. 202452,3052,8352,0452,6352,631 249 600
14 févr. 202451,6052,0751,2551,9751,971 093 900
13 févr. 202451,7652,1050,8951,2351,231 097 900
12 févr. 202451,2952,4051,2952,1752,171 105 900
09 févr. 202450,7351,3950,4951,1851,181 033 700
08 févr. 202450,2050,9050,1250,7650,761 226 800
07 févr. 202451,0351,1249,8149,9549,951 404 500
06 févr. 202451,2251,2250,2550,7450,741 290 200
05 févr. 202451,4051,6451,0151,2251,22864 600
02 févr. 202451,5051,7250,9951,4651,46785 600
01 févr. 202450,5351,6050,2851,6051,60834 200
31 janv. 202451,2851,4250,2450,3750,37935 100
30 janv. 202450,2451,2250,0551,0851,08875 500
29 janv. 202449,7550,4249,7450,3750,371 128 500
26 janv. 202449,8150,1449,4949,7549,75657 700
25 janv. 202449,4550,1449,3649,8449,841 330 900
24 janv. 202451,1851,3348,9849,0949,091 491 100
23 janv. 202451,8151,9450,9551,0551,051 303 900
22 janv. 202451,9652,0251,5151,7251,721 129 200
19 janv. 202451,7151,7450,8551,6251,621 118 700
18 janv. 202451,2951,6450,8451,5951,59930 900
17 janv. 202450,8451,5250,7451,3751,37864 600
16 janv. 202450,2751,3250,2750,9050,901 124 000
12 janv. 202449,7750,1749,5050,1350,13715 300
11 janv. 202449,3549,5149,0049,5049,50954 900
10 janv. 202449,2849,8449,2849,5049,50968 100
09 janv. 202449,5949,5948,7349,2249,221 018 800
08 janv. 202449,1849,7548,6049,7249,72915 200
05 janv. 202448,9949,6648,8149,2049,201 160 500
04 janv. 202448,8949,1748,5049,0149,011 297 200
03 janv. 202449,2749,4047,8447,8647,861 595 400
02 janv. 202447,9649,5547,8249,0449,041 747 800
29 déc. 202347,8348,3647,6348,1148,111 061 400
28 déc. 202347,8648,2147,7647,8147,81748 400
27 déc. 202348,1948,6447,8448,0848,081 438 800
26 déc. 202348,8148,8147,9347,9347,93981 700
22 déc. 202348,8149,3548,5048,8348,83919 800
21 déc. 202347,9148,6747,9148,6548,65663 300
20 déc. 202348,1248,6247,7347,8947,891 093 400
19 déc. 202348,2548,7447,6548,2048,201 247 900
18 déc. 202348,3348,7148,0748,3148,311 279 700
15 déc. 202347,7048,5447,4848,2848,281 789 100
14 déc. 202349,0749,2646,7447,4247,422 309 900
13 déc. 202347,1048,8747,0648,8648,861 539 000
12 déc. 202347,5748,0047,0147,1147,111 496 500
11 déc. 202346,5246,5445,8846,5346,531 379 700
08 déc. 202346,1946,5345,7646,0246,02860 000
07 déc. 202345,8446,2545,3046,2546,251 464 000
06 déc. 202345,2246,0544,7345,5445,541 404 700
05 déc. 202345,4946,0745,2545,3045,302 079 700
04 déc. 202344,0245,5044,0245,4245,421 685 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...