Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SFD Historical Prices

Smithfield Foods, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
29.80
Period low
17.91
Period change
-10.08%
DateOpenHighLowCloseChangeVolume
Nov 4, 202618.7319.7818.7119.72+7.41%3,582,570
Nov 3, 202618.4418.5718.2418.36-0.81%2,528,634
Nov 2, 202618.4618.6018.3418.51+0.93%1,702,838
Oct 30, 202618.8018.9118.2718.34-1.13%1,309,553
Oct 29, 202618.5618.6618.4518.55+0.49%2,378,100
Oct 28, 202618.1118.4817.9118.46+0.71%2,602,399
Oct 27, 202618.6519.5018.1818.33+0.11%3,924,789
Oct 26, 202618.6518.6718.0918.31-1.74%3,034,488
Oct 23, 202618.6818.8418.3918.64-0.93%1,994,847
Oct 22, 202618.4318.8418.3918.81+2.79%1,786,284
Oct 21, 202618.5918.6818.2418.30-1.88%1,742,811
Oct 20, 202618.4518.7018.3918.65+2.08%1,914,039
Oct 19, 202618.4418.4818.1818.27-1.98%2,246,985
Oct 16, 202618.6018.8218.5418.64+0.87%1,323,847
Oct 15, 202618.5818.9018.3618.48+0.98%1,773,607
Oct 14, 202618.2718.3918.1718.30+0.44%1,882,710
Oct 13, 202618.5918.6618.2018.22-1.41%1,782,104
Oct 12, 202618.6518.6718.4518.48-0.70%1,484,554
Oct 9, 202618.4018.6218.3918.61-1.43%1,759,286
Oct 8, 202618.5418.9918.4618.88+2.05%3,377,018
Oct 7, 202618.9518.9718.4318.50-1.49%2,347,132
Oct 6, 202618.7618.9318.7018.78+0.27%1,772,136
Oct 5, 202618.8218.9618.6818.73-0.69%1,731,064
Oct 2, 202618.7518.9918.6018.86+1.51%1,641,245
Oct 1, 202618.7418.8018.5018.58-0.75%1,886,710
Sep 30, 202619.0419.0618.7018.72-1.53%1,472,011
Sep 29, 202619.1019.2118.9619.01-0.68%1,402,693
Sep 28, 202619.0419.3018.8219.14+0.53%1,980,697
Sep 25, 202619.0019.1619.0019.04+0.16%1,429,820
Sep 24, 202619.0419.1218.8119.01+0.42%1,973,360
Sep 23, 202619.5819.6118.9118.93-3.22%2,635,577
Sep 22, 202619.9519.9519.5319.56-1.51%1,499,527
Sep 21, 202619.8220.1319.8019.86+0.20%2,512,542
Sep 18, 202619.6219.9619.6119.82+0.15%6,798,848
Sep 17, 202620.0020.1319.7619.79-0.80%1,840,283
Sep 16, 202620.0820.2719.8719.95-0.65%1,660,627
Sep 15, 202620.3320.3319.9020.08-1.13%2,026,697
Sep 14, 202620.4820.6420.2020.31+0.25%2,350,911
Sep 11, 202620.7720.8820.0520.26-1.27%1,954,232
Sep 9, 202620.4820.9920.3620.52-6.77%3,736,888
Sep 8, 202621.9722.1321.8922.01+0.18%1,908,543
Sep 4, 202621.8922.2721.8721.97-0.27%1,572,569
Sep 3, 202622.1222.2521.7822.03-1.65%1,942,981
Sep 2, 202621.9522.6021.9022.40+2.24%1,598,019
Aug 31, 202621.9622.0021.8621.91-0.14%1,435,946
Aug 28, 202622.1822.2721.8821.94-0.77%1,292,525
Aug 27, 202622.1022.2221.8222.11+0.23%1,277,822
Aug 26, 202622.2222.4022.0222.06-0.85%1,091,027
Aug 25, 202622.2722.3921.9722.25-0.27%1,688,734
Aug 24, 202622.2822.4522.2522.31+0.27%1,360,132
Aug 21, 202622.3222.4222.1422.25-0.13%1,098,649
Aug 20, 202622.4722.6122.2322.28-1.20%1,231,988
Aug 19, 202622.5822.8322.4722.55+0.09%1,821,891
Aug 18, 202622.8022.9322.5022.53-0.35%1,745,483
Aug 17, 202622.7022.8122.5022.61-0.66%1,482,169
Aug 14, 202622.7322.8922.6222.76+1.29%1,672,008
Aug 13, 202622.6023.0522.4322.47-1.19%2,343,660
Aug 12, 202623.6423.7322.7122.74-4.77%2,776,065
Aug 11, 202623.6524.4023.2623.88-2.29%3,406,889
Aug 10, 202625.2225.2424.2024.44-3.78%2,190,360
Aug 7, 202625.0025.4225.0025.40+1.28%907,017
Aug 6, 202625.5325.6224.9325.08-0.59%760,855
Aug 5, 202625.5025.7625.2225.23-0.43%1,151,438
Aug 4, 202625.9826.1025.3125.34-2.46%1,362,425
Aug 3, 202626.1026.1525.5125.98-0.23%1,776,772
Jul 31, 202626.7026.7025.8826.04-2.07%736,785
Jul 30, 202626.9327.0926.2126.59-2.74%1,306,653
Jul 29, 202627.0627.4027.0627.34+0.89%992,697
Jul 28, 202626.8927.5326.7527.10+1.96%880,519
Jul 27, 202626.3026.7626.2826.58+1.22%917,315
Jul 24, 202626.2426.4526.1626.26+0.61%910,596
Jul 23, 202626.1626.3125.9726.10-1.29%765,518
Jul 22, 202626.6926.8026.2626.44-0.26%1,252,101
Jul 21, 202625.8426.5425.8426.51+2.36%925,950
Jul 20, 202625.7726.0725.5525.90+0.50%1,076,190
Jul 17, 202625.8126.1525.5125.77+0.59%916,631
Jul 16, 202624.9925.7224.8925.62+3.47%1,417,302
Jul 15, 202624.7125.2324.5724.76+0.28%1,792,450
Jul 14, 202624.7524.8224.5024.69-0.16%1,522,449
Jul 13, 202624.8324.8824.4024.73+0.24%1,839,699
Jul 10, 202624.7125.0024.5824.67-0.56%1,713,265
Jul 9, 202624.8825.0924.6624.81-0.24%1,115,039
Jul 8, 202625.1725.2124.7124.87-0.64%1,275,907
Jul 7, 202624.8825.2824.8125.03+1.96%1,251,616
Jul 6, 202624.5924.7524.4024.55-0.12%1,787,318
Jul 2, 202624.5424.6324.2724.58+0.86%1,270,975
Jul 1, 202624.2624.5124.2124.37+0.45%1,298,847
Jun 30, 202624.8524.8524.1624.26-3.04%1,094,007
Jun 29, 202625.1825.1824.9125.02-0.40%910,295
Jun 26, 202624.5325.1924.5325.12+2.91%1,918,871
Jun 25, 202624.6625.0224.3824.41-1.09%1,179,501
Jun 24, 202624.9625.1824.5924.68-1.16%1,144,921
Jun 23, 202624.8425.0224.6224.97+1.79%1,141,667
Jun 22, 202624.8224.9524.5224.53-1.64%1,138,838
Jun 18, 202625.0225.2924.6424.94-0.36%1,604,991
Jun 17, 202625.6826.0324.6725.03-3.55%1,297,287
Jun 16, 202626.0826.1125.4425.95+0.08%2,021,020
Jun 15, 202626.6926.8925.8925.93-3.14%1,381,487
Jun 12, 202626.5126.9326.4526.77+0.71%929,750
Jun 11, 202626.8827.0826.5626.58-0.93%833,787
Jun 10, 202626.9126.9926.2526.83+0.60%964,135
Jun 9, 202626.1227.0026.0426.67+1.60%1,247,475
Jun 8, 202626.6626.7526.2326.25-2.31%1,330,745
Jun 5, 202626.4927.0926.4026.87+1.66%943,282
Jun 4, 202625.9226.4525.8826.43+2.84%1,668,179
Jun 3, 202625.8026.2425.5425.70-0.39%1,024,588
Jun 2, 202626.1026.2325.8025.80-0.88%1,181,601
Jun 1, 202625.8326.1525.7526.03+0.77%1,255,510
May 29, 202626.4026.4125.8225.83-2.16%977,877
May 28, 202626.6426.7026.3126.40-1.12%995,178
May 27, 202626.2826.8126.2826.70+1.73%1,567,933
May 26, 202626.3226.4625.9426.25-0.36%1,288,141
May 22, 202626.1626.4226.0026.34+0.69%712,471
May 21, 202626.0826.4925.7826.16+0.31%996,894
May 20, 202626.0726.2525.8626.08+0.04%1,087,401
May 19, 202625.6326.1225.4126.07+1.52%1,521,715
May 18, 202625.0725.7725.0325.68+2.68%1,247,737
May 15, 202625.0025.4924.9825.01+0.32%1,450,084
May 14, 202624.9925.4224.9224.93-1.19%1,263,884
May 13, 202625.4225.4224.6325.23-1.14%1,714,674
May 12, 202625.4825.6225.2425.52+0.31%1,198,572
May 11, 202625.9525.9525.3225.44-1.97%1,111,572
May 8, 202626.2626.2625.7025.95-0.50%1,167,932
May 7, 202626.1726.3625.8426.08-0.34%1,230,703
May 6, 202626.6226.8626.1126.17-1.13%1,313,182
May 5, 202626.6326.8226.4326.47-0.53%993,440
May 4, 202626.2926.6826.1926.61+1.22%1,446,967
May 1, 202626.5626.6126.1626.29+0.04%1,145,789
Apr 30, 202626.4926.8826.2526.28-0.53%1,490,165
Apr 29, 202626.8027.2826.2126.42-1.71%1,555,217
Apr 28, 202628.5428.5525.7426.88-6.44%4,011,428
Apr 27, 202629.3529.3528.7228.73-2.11%1,593,574
Apr 24, 202629.2729.3929.0629.35+0.24%1,330,693
Apr 23, 202629.1029.5228.9729.28+1.39%1,088,835
Apr 22, 202629.0129.2728.8528.88-0.41%1,187,310
Apr 21, 202628.7829.2628.3029.00+1.54%1,004,892
Apr 20, 202629.0429.3328.5528.56-1.52%2,684,996
Apr 17, 202628.5429.1628.4629.00+1.26%1,321,041
Apr 16, 202628.0328.6528.0028.64+2.18%1,931,379
Apr 15, 202628.7328.7827.8228.03-2.67%1,544,405
Apr 14, 202628.5529.0428.3528.80+0.24%1,651,544
Apr 13, 202629.3129.4528.5428.73-1.68%1,607,656
Apr 10, 202629.5029.8029.1429.22-1.25%1,875,198
Apr 9, 202628.9529.7528.7529.59+1.47%1,572,723
Apr 8, 202628.2229.2728.0029.16+2.75%1,582,495
Apr 7, 202628.5128.8028.2428.38-1.53%2,683,894
Apr 6, 202628.4028.8528.1628.82+1.59%1,818,730
Apr 2, 202628.4928.8528.3228.37-0.80%2,764,582
Apr 1, 202627.9728.6227.7828.60+2.25%4,588,837
Mar 31, 202627.2328.0226.9627.97+3.25%3,277,822
Mar 30, 202626.7627.1926.5627.09+1.50%2,434,774
Mar 27, 202625.8326.7325.8226.69+3.33%1,997,963
Mar 26, 202625.2526.1025.2025.83+3.36%2,897,573
Mar 25, 202624.9625.6624.5024.99+2.08%6,026,215
Mar 24, 202624.6925.4023.9524.48+4.26%4,809,936
Mar 23, 202623.3123.9023.1723.48+1.56%1,164,589
Mar 20, 202623.1823.4323.0123.12+0.04%2,495,137
Mar 19, 202623.5523.6622.8723.11-1.87%1,040,872
Mar 18, 202623.4923.6923.3223.55-0.38%1,991,389
Mar 17, 202623.9224.0223.5923.64-0.21%840,053
Mar 16, 202623.5323.9423.4423.69+1.15%982,616
Mar 13, 202623.5023.8023.3723.42+0.21%664,932
Mar 12, 202623.3723.7923.2523.37-0.60%1,062,177
Mar 11, 202623.7123.7223.1523.51-1.05%873,136
Mar 10, 202624.2024.3923.6823.76-2.02%870,703
Mar 9, 202624.0724.3323.6724.25-0.08%954,977
Mar 6, 202624.1024.3023.8224.27+0.04%855,727
Mar 5, 202624.6924.7724.1024.26-2.30%755,415
Mar 4, 202624.4524.8724.2124.83+2.18%957,643
Mar 3, 202624.8924.9724.3024.30-3.42%1,060,923
Mar 2, 202624.8025.2324.6425.16+1.13%659,859
Feb 27, 202624.6625.0324.6524.88+0.97%675,327
Feb 26, 202624.6124.8424.0024.64+0.45%734,581
Feb 25, 202625.3425.3424.0624.53-3.35%1,364,084
Feb 24, 202625.2025.4625.1825.38+0.75%901,992
Feb 23, 202625.0925.2324.9525.19+0.60%791,559
Feb 20, 202624.8425.0824.6125.04+0.97%823,890
Feb 19, 202624.6324.8524.6124.80+0.69%572,459
Feb 18, 202624.9324.9324.2124.63-1.24%1,200,855
Feb 17, 202625.1825.5024.6424.94-0.80%565,775
Feb 13, 202624.6525.2224.5925.14+2.24%902,051
Feb 12, 202624.7724.8624.5124.59-0.85%485,474
Feb 11, 202624.2824.8124.2024.80+1.93%714,005
Feb 10, 202624.1824.3624.0924.33+0.62%708,273
Feb 9, 202624.5224.5524.1724.18-1.19%564,592
Feb 6, 202624.5524.7724.4324.47-0.41%904,206
Feb 5, 202624.5524.6624.3424.57+0.57%1,069,808
Feb 4, 202624.2624.6624.1624.43+1.37%1,255,433
Feb 3, 202624.1624.7424.0424.10-0.41%1,122,789
Feb 2, 202623.9224.2823.8624.20+1.26%971,776
Jan 30, 202623.7323.9223.4923.90+0.72%569,114
Jan 29, 202623.7523.9123.5723.73+0.34%814,815
Jan 28, 202623.7123.8423.5723.65-0.55%680,754
Jan 27, 202623.5223.9223.4623.78+0.98%759,752
Jan 26, 202622.8223.6922.8223.55+3.52%1,595,574
Jan 23, 202623.1223.1722.7322.75-1.52%549,714
Jan 22, 202623.1523.3823.0923.10-0.04%671,199
Jan 21, 202623.5023.8723.0823.11-1.11%724,653
Jan 20, 202623.4123.4323.1023.37-0.34%521,818
Jan 16, 202623.3223.5323.1923.45+0.17%587,139
Jan 15, 202623.4523.6023.0223.41-0.17%787,029
Jan 14, 202623.2423.6823.1023.45+0.90%622,554
Jan 13, 202622.7523.2922.6423.24+2.15%914,325
Jan 12, 202622.5022.7922.3122.75+1.20%951,891
Jan 9, 202622.4322.5922.2222.48+0.27%814,156
Jan 8, 202621.6722.4521.6722.42+3.27%627,889
Jan 7, 202621.7421.8621.5521.71-0.05%641,491
Jan 6, 202621.7021.8721.6121.72+0.09%1,081,068
Jan 5, 202622.1422.2421.6821.70-2.03%937,800
Jan 2, 202622.3522.4422.0422.15-0.81%1,212,617
Dec 31, 202522.2822.4122.2522.33+0.18%734,150
Dec 30, 202522.5322.6022.2022.29-1.42%883,646
Dec 29, 202522.4022.6422.3622.61+0.76%674,657
Dec 26, 202522.5222.5722.4122.44-0.09%466,068
Dec 24, 202522.5922.6022.3422.46-0.31%398,462
Dec 23, 202522.7822.7822.4422.53-0.75%741,379
Dec 22, 202522.7022.9322.5922.70-0.35%542,627
Dec 19, 202522.8422.8422.6222.78-0.13%1,233,494
Dec 18, 202522.7322.9122.7122.81+0.09%568,538
Dec 17, 202522.7022.8722.6122.79+0.40%727,302
Dec 16, 202522.6122.9722.6022.70+0.35%786,615
Dec 15, 202522.6322.6822.4222.62+0.40%653,015
Dec 12, 202522.2022.5522.1522.53+1.90%1,179,474
Dec 11, 202521.8422.2321.7922.11+1.80%788,334
Dec 10, 202521.6121.8321.4921.72+0.51%903,966
Dec 9, 202521.5821.7821.3721.61+0.14%691,737
Dec 8, 202521.9321.9521.5321.58-1.60%649,675
Dec 5, 202522.0222.0721.7021.93-0.54%752,606
Dec 4, 202521.8122.2521.7822.05+1.43%1,045,186
Dec 3, 202521.3821.8321.3021.74+1.49%1,163,453
Dec 2, 202521.6321.6821.2121.42-1.06%1,493,958
Dec 1, 202521.5621.8021.5121.65+0.19%1,046,513
Nov 28, 202521.4921.6421.3421.61+0.98%403,243
Nov 26, 202521.4421.5321.3421.40+0.23%616,931
Nov 25, 202521.2821.4521.2021.35+1.04%1,008,111
Nov 24, 202521.4821.5821.1021.13-1.86%1,004,696
Nov 21, 202521.3321.7821.3321.53+0.98%716,935
Nov 20, 202521.4121.6121.1121.32-0.42%780,887
Nov 19, 202521.5421.6421.3321.41-0.70%677,145
Nov 18, 202521.2321.6021.1121.56+1.79%764,194
Nov 17, 202521.5021.5521.1621.18-1.35%1,961,982
Nov 14, 202521.6321.6421.2921.47-0.88%715,988
Nov 13, 202521.6321.8821.5521.66-0.91%685,681
Nov 12, 202522.0022.2221.8521.86-0.46%926,477
Nov 11, 202522.0522.2621.8421.96-0.05%881,082
Nov 10, 202521.9122.2821.9121.97+0.60%879,281
Nov 7, 202522.0322.1921.7621.84-0.23%1,621,913
Nov 6, 202521.9922.1721.8421.89-0.18%915,241
Nov 5, 202522.2122.2421.8821.93-0.41%968,238

Daily open, high, low, close and volume for Smithfield Foods, Inc. Common Stock (SFD). Showing 249 trading days. Unadjusted prices.