Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Smithfield Foods, Inc. - Common Stock (SFD)

25.83
+25.83 (993361.54%)
NASDAQ· Last Trade: May 31st, 6:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/13/202625.4225.4224.6325.231,713,69325.23
5/12/202625.4825.6225.2425.521,198,57225.52
5/11/202625.9525.9525.3225.441,111,44225.44
5/08/202626.2626.2625.7025.951,167,93225.95
5/07/202626.1726.3625.8426.081,230,70326.08
5/06/202626.6226.8626.1126.171,313,18226.17
5/05/202626.6326.8226.4326.47993,44026.47
5/04/202626.2926.6826.1926.611,446,83626.61
5/01/202626.5626.6126.1626.291,145,79226.29
4/30/202626.4926.8826.2526.281,490,16626.28
4/29/202626.8027.2826.2126.421,555,00926.42
4/28/202628.5428.5525.7426.884,011,42726.88
4/27/202629.3529.3528.7228.731,593,17328.73
4/24/202629.2729.3929.0629.351,330,69729.35
4/23/202629.1029.5228.9729.281,088,83529.28
4/22/202629.0129.2728.8528.881,187,31028.88
4/21/202628.7829.2628.3029.001,004,89029.00
4/20/202629.0429.3328.5528.562,684,99128.56
4/17/202628.5429.1628.4629.001,321,04129.00
4/16/202628.0328.6528.0028.641,931,37828.64
4/15/202628.7328.7827.8228.031,544,40628.03
4/14/202628.5529.0428.3528.801,651,14428.80
4/13/202629.3129.4528.5428.731,607,79128.73
4/10/202629.5029.8029.1429.221,876,50429.22
4/09/202628.9529.7528.7529.591,572,72129.59
4/08/202628.2229.2728.0029.161,582,48729.16
4/07/202628.5128.8028.2428.382,683,60428.38
4/06/202628.4028.8528.1628.821,818,58228.51
4/02/202628.4928.8528.3228.372,764,58228.06
4/01/202627.9728.6227.7828.604,588,75728.29
3/31/202627.2328.0226.9627.973,277,73027.67
3/30/202626.7627.1926.5627.092,434,70426.80
3/27/202625.8326.7325.8226.691,997,96326.40
3/26/202625.2526.1025.2025.832,897,55725.55
3/25/202624.9625.6624.5024.996,026,11624.72
3/24/202624.6925.4023.9524.484,809,92124.21
3/23/202623.3123.9023.1723.481,164,58923.23
3/20/202623.1823.4323.0123.122,523,05522.87
3/19/202623.5523.6622.8723.111,040,86322.86
3/18/202623.4923.6923.3223.551,991,23923.29
3/17/202623.9224.0223.5923.64840,06023.38
3/16/202623.5323.9423.4423.69982,61123.43
3/13/202623.5023.8023.3723.42664,93223.17
3/12/202623.3723.7923.2523.371,062,17723.12
3/11/202623.7123.7223.1523.51873,13623.25
3/10/202624.2024.3923.6823.76870,64323.50
3/09/202624.0724.3323.6724.25954,97723.99
3/06/202624.1024.3023.8224.27855,72724.01
3/05/202624.6924.7724.1024.26755,41524.00
3/04/202624.4524.8724.2124.83957,64024.56
3/03/202624.8924.9724.3024.301,060,82124.04
3/02/202624.8025.2324.6425.16659,85924.89