Smithfield Foods, Inc. - Common Stock (SFD)

21.84
-0.07 (-0.32%)
NASDAQ· Last Trade: Sep 1st, 11:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202622.0022.0921.7621.841,208,45621.84
8/31/202621.9622.0021.8621.911,438,71421.91
8/28/202622.1822.2721.8821.941,292,52521.94
8/27/202622.1022.2221.8222.111,272,00822.11
8/26/202622.2222.4022.0222.061,089,81422.06
8/25/202622.2722.3921.9722.251,688,68222.25
8/24/202622.2822.4522.2522.311,360,13022.31
8/21/202622.3222.4222.1422.251,098,64922.25
8/20/202622.4722.6122.2322.281,231,98722.28
8/19/202622.5822.8322.4722.551,830,33022.55
8/18/202622.8022.9322.5022.531,745,38222.53
8/17/202622.7022.8122.5022.611,482,16822.61
8/14/202622.7322.8922.6222.761,672,00822.76
8/13/202622.6023.0522.4322.472,340,64822.47
8/12/202623.6423.7322.7122.742,775,89922.43
8/11/202623.6524.4023.2623.883,406,37323.55
8/10/202625.2225.2424.2024.442,190,34124.10
8/07/202625.0025.4225.0025.40907,02025.05
8/06/202625.5325.6224.9325.08760,85524.73
8/05/202625.5025.7625.2225.231,151,33824.88
8/04/202625.9826.1025.3125.341,362,42424.99
8/03/202626.1026.1525.5125.981,776,87425.62
7/31/202626.7026.7025.8826.04736,78525.68
7/30/202626.9327.0926.2126.591,306,65226.22
7/29/202627.0627.4027.0627.34992,69526.96
7/28/202626.8927.5326.7527.10880,51726.73
7/27/202626.3026.7626.2826.58917,31226.21
7/24/202626.2426.4526.1626.26910,59625.90
7/23/202626.1626.3125.9726.10765,51725.74
7/22/202626.6926.8026.2626.441,252,10126.08
7/21/202625.8426.5425.8426.51925,95026.15
7/20/202625.7726.0725.5525.901,076,16325.54
7/17/202625.8126.1525.5125.77916,63125.42
7/16/202624.9925.7224.8925.621,417,30225.27
7/15/202624.7125.2324.5724.761,792,73424.42
7/14/202624.7524.8224.5024.691,552,50924.35
7/13/202624.8324.8824.4024.731,839,69924.39
7/10/202624.7125.0024.5824.671,713,26624.33
7/09/202624.8825.0924.6624.811,115,03924.47
7/08/202625.1725.2124.7124.871,275,90724.53
7/07/202624.8825.2824.8125.031,251,61624.69
7/06/202624.5924.7524.4024.551,787,31824.21
7/02/202624.5424.6324.2724.581,270,97524.24
7/01/202624.2624.5124.2124.371,298,84724.03
6/30/202624.8524.8524.1624.261,094,00723.93
6/29/202625.1825.1824.9125.02910,39624.68
6/26/202624.5325.1924.5325.121,918,87124.77
6/25/202624.6625.0224.3824.411,179,50124.07
6/24/202624.9625.1824.5924.681,144,96724.34
6/23/202624.8425.0224.6224.971,141,66724.63
6/22/202624.8224.9524.5224.531,138,83624.19
6/18/202625.0225.2924.6424.941,604,99124.60
6/17/202625.6826.0324.6725.031,297,27724.69
6/16/202626.0826.1125.4425.952,021,01925.59
6/15/202626.6926.8925.8925.931,381,38625.57
6/12/202626.5126.9326.4526.77929,75026.40
6/11/202626.8827.0826.5626.58833,78726.21
6/10/202626.9126.9926.2526.83964,13526.46
6/09/202626.1227.0026.0426.671,247,36426.30
6/08/202626.6626.7526.2326.251,330,49325.89
6/05/202626.4927.0926.4026.87943,28226.50
6/04/202625.9226.4525.8826.431,668,18026.07
6/03/202625.8026.2425.5425.701,024,58825.35
6/02/202626.1026.2325.8025.801,181,60125.44