Home

Smithfield Foods, Inc. - Common Stock (SFD)

23.81
-0.43 (-1.77%)
NASDAQ · Last Trade: Sep 5th, 11:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Smithfield Foods, Inc. - Common Stock (SFD)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202523.8023.8123.1323.8111,020,32323.81
9/04/202524.2524.6524.0024.241,708,25324.24
9/03/202524.5524.5923.2924.071,801,48424.07
9/02/202525.2325.6924.8925.511,589,86925.51
8/29/202525.5225.6325.4025.431,159,03125.43
8/28/202525.6125.6125.2125.46728,20325.46
8/27/202525.6525.8625.4625.66811,41825.66
8/26/202525.6125.7725.3525.73806,99825.73
8/25/202525.9826.0025.6625.67687,80325.67
8/22/202525.7526.0725.6625.94902,50425.94
8/21/202525.6125.9325.4925.71590,45125.71
8/20/202525.2425.6025.1625.591,333,21625.59
8/19/202525.6325.8425.1225.151,110,28825.15
8/18/202525.3625.7025.2425.51693,09425.51
8/15/202525.8625.9925.2725.30722,99525.30
8/14/202525.1825.8325.0225.78900,14225.78
8/13/202524.6325.5224.5025.51925,06225.26
8/12/202524.1925.2423.8124.522,362,98924.28
8/11/202525.7625.8024.6625.171,360,74524.92
8/08/202525.7325.8525.4525.53641,01125.28
8/07/202525.3925.7525.1425.75723,48825.50
8/06/202525.1925.3825.1625.35523,13625.10
8/05/202525.2925.4424.9625.20644,88124.95
8/04/202524.3425.2224.3425.211,362,90724.96
8/01/202524.2524.3323.8924.32858,16524.08
7/31/202524.3124.4224.0324.12782,73523.88
7/30/202524.0924.5023.9324.33689,43824.09
7/29/202523.7224.1123.5524.06540,66923.82
7/28/202523.7824.0323.5523.72491,77923.49
7/25/202523.7223.8923.5123.89414,71523.66
7/24/202523.9324.0823.7523.79813,19423.56
7/23/202523.8624.0123.5623.93667,24223.70
7/22/202523.4923.8623.4823.68506,10123.45
7/21/202523.6023.8223.4623.55592,06323.32
7/18/202523.9124.1523.5423.59470,07923.36
7/17/202523.9024.0123.8023.99406,68823.75
7/16/202523.7124.0223.5323.96723,15123.73
7/15/202523.7323.9023.4523.60873,36223.37
7/14/202524.0124.0923.5123.67896,74123.44
7/11/202524.1224.1223.7623.96530,38623.73
7/10/202524.0124.3723.6424.12740,60223.88
7/09/202524.1424.2923.8024.071,004,31823.83
7/08/202524.1224.2123.8523.87291,32923.64
7/07/202524.4824.6824.0424.11471,46623.87
7/03/202524.3224.4724.0324.45235,77624.21
7/02/202524.1824.2124.0024.12674,78623.88
7/01/202523.3624.2423.3424.22766,72223.98
6/30/202523.1423.6023.0923.53937,26923.30
6/27/202523.2523.3423.0223.12550,08822.89
6/26/202523.1723.5023.1323.25495,53023.02
6/25/202523.5723.5723.0023.06390,19822.83
6/24/202523.7523.7823.5423.56407,20023.33
6/23/202523.2723.6523.2423.61352,75523.38
6/20/202523.3723.7023.2623.35350,32123.12
6/18/202523.3623.6323.1823.38510,03223.15
6/17/202523.7523.9323.3123.37559,26323.14
6/16/202523.9923.9923.5923.89507,07223.66
6/13/202523.7123.9123.5423.55400,00323.32
6/12/202523.6223.9723.4223.90619,86423.67
6/11/202523.4024.0723.3123.61885,88023.38
6/10/202523.0223.4523.0223.34413,95523.11
6/09/202522.9423.3022.8223.07250,50722.85
6/06/202522.9823.1122.7622.98295,76522.75