Smithfield Foods, Inc. - Common Stock (SFD)

18.46
+0.13 (0.71%)
NASDAQ · Last Trade: Oct 28th, 9:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/28/202618.1118.4817.9118.462,602,48818.46
10/27/202618.6519.5018.1818.333,924,59118.33
10/26/202618.6518.6718.0918.313,034,07618.31
10/23/202618.6818.8418.3918.641,994,84718.64
10/22/202618.4318.8418.3918.811,786,28118.81
10/21/202618.5918.6818.2418.301,742,19218.30
10/20/202618.4518.7018.3918.651,921,27618.65
10/19/202618.4418.4818.1818.272,246,98018.27
10/16/202618.6018.8218.5418.641,323,84818.64
10/15/202618.5818.9018.3618.481,773,60218.48
10/14/202618.2718.3918.1718.301,882,66418.30
10/13/202618.5918.6618.2018.221,782,06918.22
10/12/202618.6518.6718.4518.481,484,53018.48
10/09/202618.4018.6218.3918.611,759,28618.61
10/08/202618.5418.9918.4618.883,376,96718.88
10/07/202618.9518.9718.4318.502,347,13618.50
10/06/202618.7618.9318.7018.781,772,12918.78
10/05/202618.8318.9618.6818.731,731,06318.73
10/02/202618.7518.9918.6018.861,641,65218.86
10/01/202618.7418.8018.5018.581,883,70918.58
9/30/202619.0419.0618.7018.721,471,99918.72
9/29/202619.1019.2118.9619.011,402,59119.01
9/28/202619.0419.3018.8219.141,980,74219.14
9/25/202619.0019.1619.0019.041,429,82019.04
9/24/202619.0419.1218.8119.011,973,30719.01
9/23/202619.5819.6118.9118.932,635,55918.93
9/22/202619.9519.9519.5319.561,499,33819.56
9/21/202619.8220.1319.8019.862,512,53319.86
9/18/202619.6219.9619.6119.826,806,01419.82
9/17/202620.0020.1319.7619.791,840,28119.79
9/16/202620.0820.2719.8719.951,660,60119.95
9/15/202620.3220.3319.9020.082,026,69020.08
9/14/202620.4820.6420.2020.312,350,90820.31
9/11/202620.7620.8820.0520.261,954,23220.26
9/10/202620.6021.0220.5520.591,990,59220.59
9/09/202620.4820.9920.3620.523,736,81620.52
9/08/202621.9722.1321.8922.011,908,33022.01
9/04/202621.8922.2721.8721.971,572,56921.97
9/03/202622.1222.2521.7822.031,942,97822.03
9/02/202621.9522.6021.9022.401,592,88822.40
9/01/202622.0022.0921.7621.841,208,45621.84
8/31/202621.9622.0021.8621.911,438,71421.91
8/28/202622.1822.2721.8821.941,292,52521.94
8/27/202622.1022.2221.8222.111,272,00822.11
8/26/202622.2222.4022.0222.061,089,81422.06
8/25/202622.2722.3921.9722.251,688,68222.25
8/24/202622.2822.4522.2522.311,360,13022.31
8/21/202622.3222.4222.1422.251,098,64922.25
8/20/202622.4722.6122.2322.281,231,98722.28
8/19/202622.5822.8322.4722.551,830,33022.55
8/18/202622.8022.9322.5022.531,745,38222.53
8/17/202622.7022.8122.5022.611,482,16822.61
8/14/202622.7322.8922.6222.761,672,00822.76
8/13/202622.6023.0522.4322.472,340,64822.47
8/12/202623.6423.7322.7122.742,775,89922.43
8/11/202623.6524.4023.2623.883,406,37323.55
8/10/202625.2225.2424.2024.442,190,34124.10
8/07/202625.0025.4225.0025.40907,02025.05
8/06/202625.5325.6224.9325.08760,85524.73
8/05/202625.5025.7625.2225.231,151,33824.88
8/04/202625.9826.1025.3125.341,362,42424.99
8/03/202626.1026.1525.5125.981,776,87425.62
7/31/202626.7026.7025.8826.04736,78525.68
7/30/202626.9327.0926.2126.591,306,65226.22
7/29/202627.0627.4027.0627.34992,69526.96