La bourse est fermée

Sprouts Farmers Market, Inc. (SFM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,41+0,37 (+0,58 %)
À partir de 03:09PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202464,1964,9564,1364,4164,41442 142
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
01 déc. 202343,1544,0143,1143,9243,921 115 700
30 nov. 202341,6543,1541,2743,0843,081 775 000
29 nov. 202341,6242,1541,5341,6241,62920 100
28 nov. 202342,0042,4041,6941,8141,811 248 500
27 nov. 202342,1542,3441,8342,2342,231 122 300
24 nov. 202341,5042,1841,5042,0042,00425 400
22 nov. 202340,6241,7240,6241,6441,641 403 300
21 nov. 202341,3741,3740,3940,4240,421 867 500
20 nov. 202341,0841,4740,7241,3741,371 119 000
17 nov. 202341,1441,3640,7541,1141,111 223 000
16 nov. 202341,5541,7740,4841,0641,061 550 500
15 nov. 202341,7142,8641,7142,1042,101 642 400
14 nov. 202342,1442,4941,5341,6941,691 808 200
13 nov. 202340,8941,9340,8941,8141,811 628 500
10 nov. 202340,8240,9940,4240,9540,951 058 400
09 nov. 202340,2840,8739,9840,7940,791 049 200
08 nov. 202340,7740,7840,0040,1540,151 110 000
07 nov. 202340,8041,0940,4840,6940,691 691 700
06 nov. 202341,4241,4240,4340,6940,691 392 900
03 nov. 202341,5141,8640,1541,6441,641 295 900
*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...