Smithfield Foods, Inc. - Common Stock (SFD)

26.17
-0.30 (-1.13%)
NASDAQ · Last Trade: May 6th, 5:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202626.6326.8226.4326.47993,44026.47
5/04/202626.2926.6826.1926.611,446,83626.61
5/01/202626.5626.6126.1626.291,145,79226.29
4/30/202626.4926.8826.2526.281,490,16626.28
4/29/202626.8027.2826.2126.421,555,00926.42
4/28/202628.5428.5525.7426.884,011,42726.88
4/27/202629.3529.3528.7228.731,593,17328.73
4/24/202629.2729.3929.0629.351,330,69729.35
4/23/202629.1029.5228.9729.281,088,83529.28
4/22/202629.0129.2728.8528.881,187,31028.88
4/21/202628.7829.2628.3029.001,004,89029.00
4/20/202629.0429.3328.5528.562,684,99128.56
4/17/202628.5429.1628.4629.001,321,04129.00
4/16/202628.0328.6528.0028.641,931,37828.64
4/15/202628.7328.7827.8228.031,544,40628.03
4/14/202628.5529.0428.3528.801,651,14428.80
4/13/202629.3129.4528.5428.731,607,79128.73
4/10/202629.5029.8029.1429.221,876,50429.22
4/09/202628.9529.7528.7529.591,572,72129.59
4/08/202628.2229.2728.0029.161,582,48729.16
4/07/202628.5128.8028.2428.382,683,60428.38
4/06/202628.4028.8528.1628.821,818,58228.51
4/02/202628.4928.8528.3228.372,764,58228.06
4/01/202627.9728.6227.7828.604,588,75728.29
3/31/202627.2328.0226.9627.973,277,73027.67
3/30/202626.7627.1926.5627.092,434,70426.80
3/27/202625.8326.7325.8226.691,997,96326.40
3/26/202625.2526.1025.2025.832,897,55725.55
3/25/202624.9625.6624.5024.996,026,11624.72
3/24/202624.6925.4023.9524.484,809,92124.21
3/23/202623.3123.9023.1723.481,164,58923.23
3/20/202623.1823.4323.0123.122,523,05522.87
3/19/202623.5523.6622.8723.111,040,86322.86
3/18/202623.4923.6923.3223.551,991,23923.29
3/17/202623.9224.0223.5923.64840,06023.38
3/16/202623.5323.9423.4423.69982,61123.43
3/13/202623.5023.8023.3723.42664,93223.17
3/12/202623.3723.7923.2523.371,062,17723.12
3/11/202623.7123.7223.1523.51873,13623.25
3/10/202624.2024.3923.6823.76870,64323.50
3/09/202624.0724.3323.6724.25954,97723.99
3/06/202624.1024.3023.8224.27855,72724.01
3/05/202624.6924.7724.1024.26755,41524.00
3/04/202624.4524.8724.2124.83957,64024.56
3/03/202624.8924.9724.3024.301,060,82124.04
3/02/202624.8025.2324.6425.16659,85924.89
2/27/202624.6625.0324.6524.88675,32724.61
2/26/202624.6124.8424.0024.64734,58124.37
2/25/202625.3425.3424.0624.531,364,08424.26
2/24/202625.2025.4625.1825.38901,99225.10
2/23/202625.0925.2324.9525.19791,53924.92
2/20/202624.8425.0824.6125.04823,89024.77
2/19/202624.6324.8524.6124.80572,45924.53
2/18/202624.9324.9324.2124.631,200,85524.36
2/17/202625.1825.4624.6424.94565,77524.67
2/13/202624.6525.2224.5925.14902,05124.87
2/12/202624.7724.8624.5124.59485,37324.32
2/11/202624.2824.8124.2024.80713,99024.53
2/10/202624.1824.3624.0924.33708,25424.07
2/09/202624.5224.5524.1724.18564,58223.92