SBUX weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.18 |
| 2017 | 1.03 |
| 2017 | 0.07 |
| 2017 | -2.26 |
| 2017 | -1.68 |
| 2017 | 2.2 |
| 2017 | 1.5 |
| 2017 | 0.12 |
| 2017 | -0.24 |
| 2017 | -3.96 |
| 2017 | 2.22 |
| 2017 | 1.68 |
| 2017 | 3.05 |
| 2017 | -0.45 |
| 2017 | -0.84 |
| 2017 | 5.08 |
| 2017 | -1.54 |
| 2017 | 1.58 |
| 2017 |
In the last 52 weeks, SBUX increased in 27 and decreased in 25. The average return for this period was +0.05%, while the median return was +0.13%. Maximum gain was +9.30% on 2025-01-31 and maximum loss was -15.03% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, SBUX increased in 27 and decreased in 25. The average return for this period was +0.05%, while the median return was +0.13%. Maximum gain was +9.30% on 2025-01-31 and maximum loss was -15.03% on 2025-04-04.
In the last 52 weeks, SBUX increased in 27 and decreased in 25. The average return for this period was +0.05%, while the median return was +0.13%. Maximum gain was +9.30% on 2025-01-31 and maximum loss was -15.03% on 2025-04-04.
| 2025-12-26 | 88.2 | 85.1 | -3.5% |
| 2025-12-19 | 86.0 | 88.3 | +2.7% |
| 2025-12-12 | 85.1 | 85.4 | +0.3% |
| 2025-12-05 | 86.2 | 85.1 | -1.3% |
| 2025-11-28 | 85.3 | 87.1 | +2.2% |
| 2025-11-21 | 85.2 | 85.4 | +0.2% |
| 2025-11-14 | 86.1 | 84.8 | -1.5% |
| 2025-11-07 | 80.9 | 85.6 | +5.7% |
| 2025-10-31 | 86.3 | 80.9 | -6.3% |
| 2025-10-24 | 85.7 | 86.1 | +0.5% |
| 2025-10-17 | 78.9 | 85.4 | +8.3% |
| 2025-10-10 | 86.3 | 78.5 | -9.1% |
| 2025-10-03 | 83.7 | 86.4 | +3.3% |
| 2025-09-26 | 84.2 | 83.4 | -1.0% |
| 2025-09-19 | 82.1 | 84.6 | +3.0% |
| 2025-09-12 | 85.5 | 81.9 | -4.2% |
| 2025-09-05 | 87.8 | 85.4 | -2.7% |
| 2025-08-29 | 88.2 | 88.2 | -0.0% |
| 2025-08-22 | 90.3 | 88.4 | -2.1% |
| 2025-08-15 | 92.0 | 90.6 | -1.6% |
| 2025-08-08 | 87.1 | 92.1 | +5.8% |
| 2025-08-01 | 94.9 | 86.9 | -8.5% |
| 2025-07-25 | 94.3 | 94.4 | +0.1% |
| 2025-07-18 | 93.7 | 93.8 | +0.1% |
| 2025-07-11 | 94.2 | 94.9 | +0.8% |
| 2025-07-03 | 92.4 | 94.4 | +2.2% |
| 2025-06-27 | 93.2 | 92.1 | -1.2% |
| 2025-06-20 | 94.0 | 93.1 | -0.9% |
| 2025-06-13 | 89.1 | 93.3 | +4.7% |
| 2025-06-06 | 83.3 | 89.6 | +7.6% |
| -1.87 |
| 2017 | 1.56 |
| 2017 | 3.72 |
| 2017 | 2.38 |
| 2017 | -4.1 |
| 2017 | -2.69 |
| 2017 | -0.89 |
| 2017 | -2.85 |
| 2017 | -1.46 |
| 2017 | 1 |
| 2017 | -1.28 |
| 2017 | -6.9 |
| 2017 | 1.76 |
| 2017 | -4.35 |
| 2017 | -1.68 |
| 2017 | 2.3 |
| 2017 | 0.72 |
| 2017 | -2.66 |
| 2017 | 1.64 |
| 2017 | 0.53 |
| 2017 | -2.31 |
| 2017 | 2.43 |
| 2017 | 0.63 |
| 2017 | -1.98 |
| 2017 | 0.2 |
| 2017 | 2.26 |
| 2017 | 1.88 |
| 2017 | 0.21 |
| 2017 | 0.23 |
| 2017 | 0.86 |
| 2017 | 1.86 |
| 2017 | -0.17 |
| 2017 | -1.95 |
| 2017 | 0.28 |
| 2018 | 2.86 |
| 2018 | 1.55 |
| 2018 | 1.54 |
| 2018 | -5 |
| 2018 | -3.09 |
| 2018 | -1.71 |
| 2018 | 2.95 |
| 2018 | -0.27 |
| 2018 | 0.9 |
| 2018 | 2.87 |
| 2018 | 0.56 |
| 2018 | -4.07 |
| 2018 | 1.63 |
| 2018 | 1.43 |
| 2018 | 1.2 |
| 2018 | -1.91 |
| 2018 | 0.6 |
| 2018 | -1.22 |
| 2018 | -2.92 |
| 2018 | -0.35 |
| 2018 | 0.91 |
| 2018 | -1.37 |
| 2018 | -0.88 |
| 2018 | 0.88 |
| 2018 | -9.74 |
| 2018 | -4.52 |
| 2018 | 0.7 |
| 2018 | 4.9 |
| 2018 | -1.24 |
| 2018 | 2.74 |
| 2018 | 0.06 |
| 2018 | -1.13 |
| 2018 | 3.76 |
| 2018 | -1.79 |
| 2018 | 0.87 |
| 2018 | 2.66 |
| 2018 | -0.35 |
| 2018 | 5.03 |
| 2018 | -0.18 |
| 2018 | -2.02 |
| 2018 | 1.13 |
| 2018 | 4.06 |
| 2018 | -1.46 |
| 2018 | 9.61 |
| 2018 | 7.3 |
| 2018 | -0.41 |
| 2018 | -3.52 |
| 2018 | 1.12 |
| 2018 | -2.82 |
| 2018 | -0.2 |
| 2018 | -5.55 |
| 2018 | 3.11 |
| 2019 | -0.31 |
| 2019 | 0.6 |
| 2019 | 2.13 |
| 2019 | 3.37 |
| 2019 | 2.9 |
| 2019 | 2.53 |
| 2019 | 1.01 |
| 2019 | 1.19 |
| 2019 | -1.46 |
| 2019 | -2.3 |
| 2019 | 1.86 |
| 2019 | 1.67 |
| 2019 | 3.25 |
| 2019 | 0.36 |
| 2019 | 2.93 |
| 2019 | -0.8 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 106.19 | 108.23 | 105.95 | 107.34 | — |
| 2026-07-10 | 106.25 | 107.55 | 105.55 | 106.01 | — |
| 2026-07-09 | 103.66 | 107.45 | 103.35 | 106.41 | — |
| 2026-07-08 | 104.29 | 104.29 | 101.85 | 103.87 | — |
| 2026-07-07 | 103.57 | 105.75 | 102.89 | 103.61 | — |
| 2026-07-06 | 104 | 104.45 | 100.09 | 102.11 | — |
| 2026-07-02 | 104 | 105.75 | 103.18 | 104.27 | — |
| 2026-07-01 | 102.44 | 103.76 | 101.4 | 103.39 | — |
| 2026-06-30 | 104.1 | 104.58 | 102.13 | 102.19 | — |
| 2026-06-29 | 104.96 | 104.96 | 103.22 | 104.06 | — |
| 2026-06-26 | 103.44 | 104.92 | 102.75 | 104.6 | — |
| 2026-06-25 | 103.13 | 104.29 | 102.74 | 103.16 | — |
| 2026-06-24 | 101.24 | 104.66 | 101.24 | 103.53 | — |
| 2026-06-23 | 100.57 | 101.33 | 99.25 | 101.05 | — |
| 2026-06-22 | 100.65 | 101.8 | 99.96 | 100.15 | — |
| 2026-06-18 | 100.56 | 101.51 | 99.53 | 100.65 | — |
| 2026-06-17 | 100.54 | 101.81 | 98.69 | 99.82 | — |
| 2026-06-16 | 101.55 | 102.56 | 100.46 | 101.68 | — |
| 2026-06-15 | 103.49 | 103.61 | 101.42 | 101.59 | — |
| 2026-06-12 | 102.78 | 103.69 | 101.8 | 103.04 | — |
| 2026-06-11 | 98.96 | 102.55 | 98.91 | 102.28 | — |
| 2026-06-10 | 97.58 | 99.56 | 96.9 | 98.76 | — |
| 2026-06-09 | 95.15 | 98.43 | 94.97 | 97.41 | — |
| 2026-06-05 | 94.33 | 95.99 | 93.7 | 95.29 | — |
| 2026-06-04 | 97.79 | 98.24 | 93.81 | 94.14 | — |
| 2026-06-03 | 95.25 | 98.2 | 95.21 | 95.89 | — |
| 2026-06-02 | 95.81 | 97.9 | 95.41 | 95.51 | — |
| 2026-06-01 | 98.17 | 98.34 | 95.59 | 96.51 | — |
| 2026-05-29 | 100.49 | 100.91 | 98.58 | 99.16 | — |
| 2026-05-28 | 101.74 | 102.25 | 100.37 | 100.75 | — |
| 2026-05-27 | 101.78 | 102.76 | 100.13 | 102.1 | — |
| 2026-05-22 | 104.04 | 104.3 | 102.39 | 103.11 | — |
| 2026-05-21 | 105.86 | 106.16 | 103.62 | 104.13 | — |
| 2026-05-20 | 106.38 | 107.46 | 105.41 | 106.5 | — |
| 2026-05-19 | 105.54 | 107.56 | 105.11 | 106.38 | — |
| 2026-05-18 | 106.82 | 108.11 | 105.84 | 106.6 | — |
| 2026-05-15 | 105.58 | 107.88 | 105 | 106.82 | — |
| 2026-05-14 | 108.13 | 108.88 | 106.37 | 106.4 | — |
| 2026-05-13 | 106.77 | 108.05 | 105.47 | 105.95 | — |
| 2026-05-12 | 105.74 | 107.16 | 104.33 | 106.58 | — |
| 2026-05-11 | 105.18 | 108.04 | 105 | 105.74 | — |
| 2026-05-08 | 104.6 | 105.42 | 104.25 | 104.93 | — |
| 2026-05-07 | 105.95 | 106.1 | 102.94 | 104.26 | — |
| 2026-05-06 | 104.61 | 107.55 | 104.4 | 106.44 | — |
| 2026-05-05 | 104.81 | 106.07 | 104.35 | 104.94 | — |
| 2026-05-04 | 105.8 | 106.68 | 104.69 | 104.97 | — |
| 2026-05-01 | 105.51 | 107.52 | 105.43 | 105.9 | — |
| 2026-04-30 | 105.55 | 105.95 | 103.83 | 105.33 | — |
| 2026-04-29 | 102 | 107.27 | 100.08 | 105.5 | — |
| 2026-04-28 | 98.48 | 98.68 | 96.45 | 97.28 | — |
| 2026-04-27 | 98.81 | 99.5 | 97.83 | 97.89 | — |
| 2026-04-24 | 99.39 | 99.51 | 98 | 98.67 | — |
| 2026-04-23 | 99.97 | 100.81 | 99.2 | 99.54 | — |
| 2026-04-22 | 98.08 | 99.65 | 97.57 | 99.52 | — |
| 2026-04-21 | 99 | 99.15 | 96.85 | 97.8 | — |
| 2026-04-20 | 99 | 99.73 | 98.3 | 98.95 | — |
| 2026-04-17 | 99.04 | 101.43 | 98.91 | 100 | — |
| 2026-04-16 | 98.35 | 99.15 | 97.77 | 98.36 | — |
| 2026-04-15 | 98.49 | 99.18 | 97.8 | 98.34 | — |
| 2026-04-14 | 97.88 | 99 | 97.56 | 98.47 | — |
| 2026-04-13 | 96.6 | 97.67 | 95.44 | 97.48 | — |
| 2026-04-10 | 97.14 | 97.28 | 96.06 | 96.6 | — |
| 2026-04-09 | 97 | 97.91 | 96.18 | 96.92 | — |
| 2026-04-08 | 97.53 | 98.13 | 96 | 97.21 | — |
| 2026-04-07 | 94.5 | 95.35 | 93.83 | 95.21 | — |
| 2026-04-06 | 90 | 94.82 | 89.82 | 94.78 | — |
| 2026-04-02 | 89.79 | 91.22 | 88.16 | 90.37 | — |
| 2026-04-01 | 90.25 | 91.03 | 89.48 | 90.43 | — |
| 2026-03-31 | 88.08 | 90.1 | 87.47 | 89.59 | — |
| 2026-03-30 | 86.38 | 87.86 | 86.22 | 86.72 | — |
| 2026-03-27 | 90.75 | 90.95 | 85.6 | 86.81 | — |
| 2026-03-26 | 92.31 | 92.76 | 90.73 | 91.22 | — |
| 2026-03-25 | 92.33 | 93.53 | 91.88 | 92.7 | — |
| 2026-03-24 | 93.31 | 93.59 | 91.8 | 91.98 | — |
| 2026-03-23 | 93.84 | 95.02 | 93.59 | 93.83 | — |
| 2026-03-20 | 94.97 | 96.35 | 92.22 | 92.55 | — |
| 2026-03-19 | 92.14 | 96.25 | 91.58 | 95.83 | — |
| 2026-03-18 | 96.19 | 96.93 | 92.56 | 92.66 | — |
| 2026-03-17 | 98.52 | 98.78 | 97.43 | 97.57 | — |
| 2026-03-16 | 99.23 | 99.9 | 97.38 | 97.82 | — |
| 2026-03-13 | 100.64 | 101.22 | 98.86 | 99.15 | — |
| 2026-03-12 | 101.02 | 102.44 | 99.89 | 100.18 | — |
| 2026-03-11 | 101 | 101.69 | 99.66 | 101.44 | — |
| 2026-03-10 | 99.37 | 101.14 | 98.26 | 100.77 | — |
| 2026-03-09 | 98.25 | 100.38 | 96.82 | 99.77 | — |
| 2026-03-06 | 97.07 | 99.22 | 95.56 | 98.99 | — |
| 2026-03-05 | 97.12 | 98.93 | 96.94 | 98.69 | — |
| 2026-03-04 | 97.35 | 98.18 | 95.85 | 97.15 | — |
| 2026-03-03 | 94.92 | 97.09 | 94.4 | 96.68 | — |
| 2026-03-02 | 95.71 | 97.11 | 95.5 | 96.76 | — |
| 2026-02-27 | 96.4 | 98.43 | 96.11 | 98.02 | — |
| 2026-02-26 | 98.37 | 99.8 | 97.84 | 98.08 | — |
| 2026-02-25 | 97.27 | 98.2 | 95.9 | 97.93 | — |
| 2026-02-25 | 97.27 | 98.2 | 95.9 | 97.93 | — |
| 2026-02-25 | 97.27 | 98.2 | 95.9 | 97.93 | — |
| 2026-02-24 | 94.82 | 96.74 | 94.01 | 96.51 | — |
| 2026-02-23 | 96.14 | 97.18 | 93.55 | 94.78 | — |
| 2026-02-20 | 95.21 | 97.78 | 94.9 | 97.49 | — |
| 2026-02-19 | 95.38 | 95.94 | 94.76 | 95.8 | — |
| 2026-02-18 | 95.04 | 96.66 | 94.26 | 95.76 | — |
| 2026-02-17 | 94.9 | 95.51 | 93.62 | 95.39 | — |
| 2026-02-13 | 95.86 | 96.92 | 93.6 | 93.79 | — |
| 2026-02-12 | 100 | 101.2 | 96.44 | 96.76 | — |
| 2026-02-11 | 97.74 | 99.32 | 97.33 | 99.12 | — |
| 2026-02-10 | 98.98 | 99.67 | 97.45 | 97.53 | — |
| 2026-02-09 | 99.03 | 99.98 | 98.26 | 98.98 | — |
| 2026-02-06 | 96.3 | 99.58 | 96 | 99.45 | — |
| 2026-02-05 | 96.86 | 97.45 | 95.36 | 96.07 | — |
| 2026-02-04 | 93.72 | 97.11 | 93.52 | 96.97 | — |
| 2026-02-03 | 91.62 | 94.4 | 91.29 | 93.04 | — |
| 2026-02-02 | 91.85 | 92.61 | 90.62 | 91.69 | — |
| 2026-01-30 | 92.72 | 93.21 | 91 | 91.95 | — |
| 2026-01-29 | 96.76 | 96.9 | 92.61 | 93.88 | — |
| 2026-01-28 | 102.3 | 104.82 | 95.1 | 95.16 | — |
| 2026-01-27 | 95.77 | 96.65 | 95.24 | 95.72 | — |
| 2026-01-26 | 97.21 | 97.97 | 95.79 | 96.33 | — |
| 2026-01-23 | 97.1 | 97.89 | 95.76 | 97.62 | — |
| 2026-01-22 | 96.47 | 97.8 | 94.86 | 95.83 | — |
| 2026-01-21 | 93.82 | 96.52 | 93.73 | 96.43 | — |
| 2026-01-20 | 91.76 | 93.81 | 90.78 | 93.66 | — |