Smithfield Foods, Inc. - Common Stock (SFD)

23.88
-0.56 (-2.29%)
NASDAQ· Last Trade: Aug 11th, 7:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/11/202623.6524.4023.2623.883,405,87323.88
8/10/202625.2225.2424.2024.442,190,34024.44
8/07/202625.0025.4225.0025.40907,02025.40
8/06/202625.5325.6224.9325.08760,85525.08
8/05/202625.5025.7625.2225.231,151,33825.23
8/04/202625.9826.1025.3125.341,362,42425.34
8/03/202626.1026.1525.5125.981,776,87425.98
7/31/202626.7026.7025.8826.04736,78526.04
7/30/202626.9327.0926.2126.591,306,65226.59
7/29/202627.0627.4027.0627.34992,69527.34
7/28/202626.8927.5326.7527.10880,51727.10
7/27/202626.3026.7626.2826.58917,31226.58
7/24/202626.2426.4526.1626.26910,59626.26
7/23/202626.1626.3125.9726.10765,51726.10
7/22/202626.6926.8026.2626.441,252,10126.44
7/21/202625.8426.5425.8426.51925,95026.51
7/20/202625.7726.0725.5525.901,076,16325.90
7/17/202625.8126.1525.5125.77916,63125.77
7/16/202624.9925.7224.8925.621,417,30225.62
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