Smithfield Foods, Inc. - Common Stock (SFD)

24.45
+0.97 (4.13%)
NASDAQ · Last Trade: Mar 24th, 4:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/23/202623.3123.9023.1723.481,164,58923.48
3/20/202623.1823.4323.0123.122,523,05523.12
3/19/202623.5523.6622.8723.111,040,86323.11
3/18/202623.4923.6923.3223.551,991,23923.55
3/17/202623.9224.0223.5923.64840,06023.64
3/16/202623.5323.9423.4423.69982,61123.69
3/13/202623.5023.8023.3723.42664,93223.42
3/12/202623.3723.7923.2523.371,062,17723.37
3/11/202623.7123.7223.1523.51873,13623.51
3/10/202624.2024.3923.6823.76870,64323.76
3/09/202624.0724.3323.6724.25954,97724.25
3/06/202624.1024.3023.8224.27855,72724.27
3/05/202624.6924.7724.1024.26755,41524.26
3/04/202624.4524.8724.2124.83957,64024.83
3/03/202624.8924.9724.3024.301,060,82124.30
3/02/202624.8025.2324.6425.16659,85925.16
2/27/202624.6625.0324.6524.88675,32724.88
2/26/202624.6124.8424.0024.64734,58124.64
2/25/202625.3425.3424.0624.531,364,08424.53
2/24/202625.2025.4625.1825.38901,99225.38
2/23/202625.0925.2324.9525.19791,53925.19
2/20/202624.8425.0824.6125.04823,89025.04
2/19/202624.6324.8524.6124.80572,45924.80
2/18/202624.9324.9324.2124.631,200,85524.63
2/17/202625.1825.4624.6424.94565,77524.94
2/13/202624.6525.2224.5925.14902,05125.14
2/12/202624.7724.8624.5124.59485,37324.59
2/11/202624.2824.8124.2024.80713,99024.80
2/10/202624.1824.3624.0924.33708,25424.33
2/09/202624.5224.5524.1724.18564,58224.18
2/06/202624.5524.7724.4324.47904,20624.47
2/05/202624.5524.6624.3424.571,069,80824.57
2/04/202624.2624.6624.1624.431,255,43224.43
2/03/202624.1624.7424.0424.101,122,45924.10
2/02/202623.9224.2823.8624.20971,77124.20
1/30/202623.7323.9223.4923.90569,11423.90
1/29/202623.7523.9123.5723.73814,81423.73
1/28/202623.7123.8423.5723.65680,65023.65
1/27/202623.5223.9223.4623.78759,74923.78
1/26/202622.8223.6922.8223.551,595,57023.55
1/23/202623.1223.1722.7322.75549,71422.75
1/22/202623.1523.3823.0923.10671,19423.10
1/21/202623.5023.8723.0823.11724,40623.11
1/20/202623.4123.4323.1023.37521,44323.37
1/16/202623.3223.5323.1923.45587,13923.45
1/15/202623.4523.6023.0223.41787,02923.41
1/14/202623.2423.6823.1023.45622,55423.45
1/13/202622.7523.2922.6423.24914,31523.24
1/12/202622.5022.7922.3122.75951,89122.75
1/09/202622.4322.5922.2222.48814,15622.48
1/08/202621.6722.4521.6722.42627,88922.42
1/07/202621.7421.8621.5521.71641,27921.71
1/06/202621.7021.8721.6121.721,079,71721.72
1/05/202622.1422.2421.6821.70937,68321.70
1/02/202622.3522.4422.0422.151,212,61722.15
12/31/202522.2822.4122.2522.33734,15022.33
12/30/202522.5322.6022.2022.29883,64622.29
12/29/202522.4022.6422.3622.61674,65322.61
12/26/202522.5222.5722.4122.44466,06822.44
12/24/202522.5922.6022.3422.46399,75522.46