Smithfield Foods, Inc. - Common Stock (SFD)

24.76
+0.07 (0.28%)
NASDAQ· Last Trade: Jul 16th, 3:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202624.7125.2324.5724.761,792,73424.76
7/14/202624.7524.8224.5024.691,552,50924.69
7/13/202624.8324.8824.4024.731,839,69924.73
7/10/202624.7125.0024.5824.671,713,26624.67
7/09/202624.8825.0924.6624.811,115,03924.81
7/08/202625.1725.2124.7124.871,275,90724.87
7/07/202624.8825.2824.8125.031,251,61625.03
7/06/202624.5924.7524.4024.551,787,31824.55
7/02/202624.5424.6324.2724.581,270,97524.58
7/01/202624.2624.5124.2124.371,298,84724.37
6/30/202624.8524.8524.1624.261,094,00724.26
6/29/202625.1825.1824.9125.02910,39625.02
6/26/202624.5325.1924.5325.121,918,87125.12
6/25/202624.6625.0224.3824.411,179,50124.41
6/24/202624.9625.1824.5924.681,144,96724.68
6/23/202624.8425.0224.6224.971,141,66724.97
6/22/202624.8224.9524.5224.531,138,83624.53
6/18/202625.0225.2924.6424.941,604,99124.94
6/17/202625.6826.0324.6725.031,297,27725.03
6/16/202626.0826.1125.4425.952,021,01925.95
6/15/202626.6926.8925.8925.931,381,38625.93
6/12/202626.5126.9326.4526.77929,75026.77
6/11/202626.8827.0826.5626.58833,78726.58
6/10/202626.9126.9926.2526.83964,13526.83
6/09/202626.1227.0026.0426.671,247,36426.67
6/08/202626.6626.7526.2326.251,330,49326.25
6/05/202626.4927.0926.4026.87943,28226.87
6/04/202625.9226.4525.8826.431,668,18026.43
6/03/202625.8026.2425.5425.701,024,58825.70
6/02/202626.1026.2325.8025.801,181,60125.80
6/01/202625.8326.1525.7526.031,255,49126.03
5/29/20260.0026.4125.8225.83977,87725.83
5/28/202626.6426.7026.3126.40995,15326.40
5/27/202626.2826.8126.2826.701,567,93326.70
5/26/202626.3226.4625.9426.251,288,14126.25
5/22/202626.1626.4226.0026.34712,47126.34
5/21/202626.0826.4925.7826.16996,89226.16
5/20/202626.0726.2525.8626.081,087,40026.08
5/19/202625.6326.1225.4126.071,521,70626.07
5/18/202625.0725.7725.0325.681,247,73825.68
5/15/202625.0025.4924.9825.011,450,08425.01
5/14/202624.9925.4224.9224.931,263,87924.93
5/13/202625.4225.4224.6325.231,713,69324.92
5/12/202625.4825.6225.2425.521,198,57225.20
5/11/202625.9525.9525.3225.441,111,44225.12
5/08/202626.2626.2625.7025.951,167,93225.63
5/07/202626.1726.3625.8426.081,230,70325.76
5/06/202626.6226.8626.1126.171,313,18225.85
5/05/202626.6326.8226.4326.47993,44026.14
5/04/202626.2926.6826.1926.611,446,83626.28
5/01/202626.5626.6126.1626.291,145,79225.96
4/30/202626.4926.8826.2526.281,490,16625.95
4/29/202626.8027.2826.2126.421,555,00926.09
4/28/202628.5428.5525.7426.884,011,42726.55
4/27/202629.3529.3528.7228.731,593,17328.37
4/24/202629.2729.3929.0629.351,330,69728.99
4/23/202629.1029.5228.9729.281,088,83528.92
4/22/202629.0129.2728.8528.881,187,31028.52
4/21/202628.7829.2628.3029.001,004,89028.64
4/20/202629.0429.3328.5528.562,684,99128.21
4/17/202628.5429.1628.4629.001,321,04128.64
4/16/202628.0328.6528.0028.641,931,37828.28