Smithfield Foods, Inc. - Common Stock (SFD)

22.75
-0.35 (-1.52%)
NASDAQ · Last Trade: Jan 24th, 1:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/23/202623.1223.1722.7322.75549,61422.75
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
12/23/202522.7822.7822.4422.53742,70222.53
12/22/202522.7022.9322.5922.70544,40422.70
12/19/202522.8422.8422.6222.781,235,38222.78
12/18/202522.7322.9122.7122.81570,49322.81
12/17/202522.7022.8722.6122.79727,30222.79
12/16/202522.6122.9722.6022.70788,02822.70
12/15/202522.6322.6822.4222.62654,18022.62
12/12/202522.2022.5522.1522.531,180,96922.53
12/11/202521.8422.2321.7922.11790,87022.11
12/10/202521.6121.8321.4921.72904,99721.72
12/09/202521.5821.7821.3721.61692,80521.61
12/08/202521.9321.9521.5321.58649,67521.58
12/05/202522.0222.0721.7021.93752,60621.93
12/04/202521.8122.2521.7822.051,045,11622.05
12/03/202521.3821.8321.3021.741,163,45321.74
12/02/202521.6321.6821.2121.421,493,95821.42
12/01/202521.5621.8021.5121.651,046,51321.65
11/28/202521.4921.6421.3421.61403,24321.61
11/26/202521.4421.5321.3421.40616,93121.40
11/25/202521.2821.4521.2021.351,008,08621.35
11/24/202521.4821.5821.1021.13985,87621.13
11/21/202521.3321.7821.3321.53716,93521.53
11/20/202521.4121.6121.1121.32780,88721.32
11/19/202521.6421.6421.3321.41677,07821.41
11/18/202521.2321.6021.1121.56764,19421.56
11/17/202521.5021.5521.1621.181,962,07921.18
11/14/202521.6321.6421.2921.47715,98821.47
11/13/202521.6321.8821.5521.66684,98221.66
11/12/202522.0022.2221.8521.86926,45421.61
11/11/202522.0522.2621.8421.96881,08221.71
11/10/202521.9122.2821.9121.97879,28121.72
11/07/202522.0322.1921.7621.841,621,91321.59
11/06/202521.9922.1721.8421.89915,23921.64
11/05/202522.2122.2421.8821.93968,23421.68
11/04/202522.0122.1121.7922.02864,78621.77
11/03/202522.1022.1821.6721.952,070,22221.70
10/31/202522.1322.2921.8222.161,140,00921.91
10/30/202521.9422.4321.7022.321,241,67922.06
10/29/202522.3722.4621.8021.811,509,07021.56
10/28/202522.9223.0021.6122.602,003,77122.34
10/27/202521.5121.6721.4321.561,748,15221.31
10/24/202521.7822.1521.4021.51690,16321.26