Smithfield Foods, Inc. - Common Stock (SFD)

Last Price18.98

Change-0.16 (-0.81%)

NASDAQ · Last Trade: Nov 12th, 4:14 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-12 - 2026-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
11/11/2026	19.37	19.37	18.91	19.14	1,600,258	18.83
11/10/2026	19.50	19.57	19.21	19.25	1,457,478	18.94
11/09/2026	19.40	19.58	19.09	19.52	1,791,378	19.20
11/06/2026	19.37	19.37	18.84	19.30	1,512,282	18.98
11/05/2026	19.89	20.07	19.27	19.60	2,067,580	19.28
11/04/2026	18.73	19.78	18.71	19.72	3,580,407	19.40
11/03/2026	18.44	18.57	18.24	18.36	2,522,075	18.06
11/02/2026	18.46	18.60	18.34	18.51	1,700,870	18.21
10/30/2026	18.80	18.91	18.27	18.34	1,309,554	18.04
10/29/2026	18.56	18.66	18.45	18.55	2,377,978	18.25
10/28/2026	18.11	18.48	17.91	18.46	2,602,488	18.16
10/27/2026	18.65	19.50	18.18	18.33	3,924,591	18.03
10/26/2026	18.65	18.67	18.09	18.31	3,034,076	18.01
10/23/2026	18.68	18.84	18.39	18.64	1,994,847	18.33
10/22/2026	18.43	18.84	18.39	18.81	1,786,281	18.50
10/21/2026	18.59	18.68	18.24	18.30	1,742,192	18.00
10/20/2026	18.45	18.70	18.39	18.65	1,921,276	18.35
10/19/2026	18.44	18.48	18.18	18.27	2,246,980	17.97
10/16/2026	18.60	18.82	18.54	18.64	1,323,848	18.34
10/15/2026	18.58	18.90	18.36	18.48	1,773,602	18.18
10/14/2026	18.27	18.39	18.17	18.30	1,882,664	18.00
10/13/2026	18.59	18.66	18.20	18.22	1,782,069	17.92
10/12/2026	18.65	18.67	18.45	18.48	1,484,530	18.18
10/09/2026	18.40	18.62	18.39	18.61	1,759,286	18.31
10/08/2026	18.54	18.99	18.46	18.88	3,376,967	18.57
10/07/2026	18.95	18.97	18.43	18.50	2,347,136	18.20
10/06/2026	18.76	18.93	18.70	18.78	1,772,129	18.47
10/05/2026	18.83	18.96	18.68	18.73	1,731,063	18.42
10/02/2026	18.75	18.99	18.60	18.86	1,641,652	18.55
10/01/2026	18.74	18.80	18.50	18.58	1,883,709	18.28
9/30/2026	19.04	19.06	18.70	18.72	1,471,999	18.41
9/29/2026	19.10	19.21	18.96	19.01	1,402,591	18.70
9/28/2026	19.04	19.30	18.82	19.14	1,980,742	18.83
9/25/2026	19.00	19.16	19.00	19.04	1,429,820	18.73
9/24/2026	19.04	19.12	18.81	19.01	1,973,307	18.70
9/23/2026	19.58	19.61	18.91	18.93	2,635,559	18.62
9/22/2026	19.95	19.95	19.53	19.56	1,499,338	19.24
9/21/2026	19.82	20.13	19.80	19.86	2,512,533	19.54
9/18/2026	19.62	19.96	19.61	19.82	6,806,014	19.50
9/17/2026	20.00	20.13	19.76	19.79	1,840,281	19.47
9/16/2026	20.08	20.27	19.87	19.95	1,660,601	19.62
9/15/2026	20.32	20.33	19.90	20.08	2,026,690	19.75
9/14/2026	20.48	20.64	20.20	20.31	2,350,908	19.98
9/11/2026	20.76	20.88	20.05	20.26	1,954,232	19.93
9/10/2026	20.60	21.02	20.55	20.59	1,990,592	20.25
9/09/2026	20.48	20.99	20.36	20.52	3,736,816	20.18
9/08/2026	21.97	22.13	21.89	22.01	1,908,330	21.65
9/04/2026	21.89	22.27	21.87	21.97	1,572,569	21.61
9/03/2026	22.12	22.25	21.78	22.03	1,942,978	21.67
9/02/2026	21.95	22.60	21.90	22.40	1,592,888	22.03
9/01/2026	22.00	22.09	21.76	21.84	1,208,456	21.48
8/31/2026	21.96	22.00	21.86	21.91	1,438,714	21.55
8/28/2026	22.18	22.27	21.88	21.94	1,292,525	21.58
8/27/2026	22.10	22.22	21.82	22.11	1,272,008	21.75
8/26/2026	22.22	22.40	22.02	22.06	1,089,814	21.70
8/25/2026	22.27	22.39	21.97	22.25	1,688,682	21.89
8/24/2026	22.28	22.45	22.25	22.31	1,360,130	21.95
8/21/2026	22.32	22.42	22.14	22.25	1,098,649	21.89
8/20/2026	22.47	22.61	22.23	22.28	1,231,987	21.92
8/19/2026	22.58	22.83	22.47	22.55	1,830,330	22.18
8/18/2026	22.80	22.93	22.50	22.53	1,745,382	22.16
8/17/2026	22.70	22.81	22.50	22.61	1,482,168	22.24
8/14/2026	22.73	22.89	22.62	22.76	1,672,008	22.39
8/13/2026	22.60	23.05	22.43	22.47	2,340,648	22.10