Smithfield Foods, Inc. - SFD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	24.25	24.32	24.32	24.33	23.89	858,200
July 31, 2025	24.31	24.12	24.12	24.42	24.03	782,735
July 30, 2025	24.09	24.33	24.33	24.5	23.93	689,462
July 29, 2025	23.72	24.06	24.06	24.11	23.56	540,700
July 28, 2025	23.78	23.72	23.72	24.03	23.55	491,781
July 25, 2025	23.72	23.89	23.89	23.89	23.51	414,715
July 24, 2025	23.93	23.79	23.79	24.08	23.75	813,200
July 23, 2025	23.86	23.93	23.93	24.01	23.56	667,252
July 22, 2025	23.49	23.68	23.68	23.86	23.48	506,101
July 21, 2025	23.6	23.55	23.55	23.82	23.46	592,100
July 18, 2025	23.91	23.59	23.59	24.15	23.54	470,100
July 17, 2025	23.9	23.99	23.99	24.01	23.8	406,703
July 16, 2025	23.71	23.96	23.96	24.02	23.53	723,266
July 15, 2025	23.73	23.6	23.6	23.9	23.45	872,614
July 14, 2025	24.01	23.67	23.67	24.09	23.51	896,741
July 11, 2025	24.12	23.96	23.96	24.12	23.76	530,400
July 10, 2025	24.01	24.12	24.12	24.37	23.65	740,602
July 09, 2025	24.14	24.07	24.07	24.29	23.8	1M
July 08, 2025	24.12	23.87	23.87	24.21	23.85	291,356
July 07, 2025	24.48	24.11	24.11	24.68	24.04	471,500
July 03, 2025	24.32	24.45	24.45	24.47	24.03	235,800
July 02, 2025	24.18	24.12	24.12	24.21	24	674,800
July 01, 2025	23.36	24.22	24.22	24.24	23.34	766,722
June 30, 2025	23.14	23.53	23.53	23.6	23.09	937,319
June 27, 2025	23.25	23.12	23.12	23.34	23.02	550,100
June 26, 2025	23.17	23.25	23.25	23.5	23.13	495,530
June 25, 2025	23.57	23.06	23.06	23.57	23	390,200
June 24, 2025	23.75	23.56	23.56	23.78	23.54	407,200
June 23, 2025	23.27	23.61	23.61	23.65	23.24	352,800
June 20, 2025	23.37	23.35	23.35	23.7	23.26	350,321
June 18, 2025	23.36	23.38	23.38	23.63	23.18	510,032
June 17, 2025	23.75	23.37	23.37	23.93	23.31	559,300
June 16, 2025	23.99	23.9	23.9	23.99	23.59	507,100
June 13, 2025	23.71	23.56	23.56	23.91	23.54	400,003
June 12, 2025	23.62	23.9	23.9	23.97	23.42	619,900
June 11, 2025	23.4	23.61	23.61	24.07	23.31	885,908
June 10, 2025	23.02	23.34	23.34	23.45	23.02	413,955
June 09, 2025	22.94	23.08	23.08	23.3	22.82	250,507
June 06, 2025	22.98	22.98	22.98	23.11	22.76	295,800
June 05, 2025	23.29	22.91	22.91	23.29	22.83	369,030
June 04, 2025	23.35	23.29	23.29	23.4	23.04	340,000
June 03, 2025	23.39	23.28	23.28	23.62	23.23	397,300
June 02, 2025	23.28	23.55	23.55	23.55	23.14	604,500
May 30, 2025	23.25	23.38	23.38	23.55	23.2	506,344
May 29, 2025	22.91	23.32	23.32	23.39	22.61	692,800
May 28, 2025	22.91	22.87	22.87	23.01	22.77	480,634
May 27, 2025	22.87	22.91	22.91	23.06	22.73	388,313
May 23, 2025	22.81	22.84	22.84	22.92	22.71	209,085
May 22, 2025	23.15	22.93	22.93	23.15	22.82	526,213
May 21, 2025	23.24	23	23	23.24	22.85	562,947
May 20, 2025	23.08	23.25	23.25	23.33	23.06	410,745
May 19, 2025	23.02	23.08	23.08	23.44	23	510,500
May 16, 2025	22.93	23.32	23.32	23.41	22.44	699,105
May 15, 2025	22.03	22.94	22.94	23.06	21.86	695,767
May 14, 2025	22.54	22.41	22.16	22.72	22.27	355,700
May 13, 2025	22.55	22.63	22.38	22.74	22.36	561,970
May 12, 2025	22.53	22.58	22.33	22.76	22.43	406,309
May 09, 2025	22.79	22.47	22.22	22.87	22.47	295,707
May 08, 2025	22.49	22.64	22.39	22.68	22.3	673,536
May 07, 2025	22.27	22.49	22.24	22.5	21.81	719,500

Smithfield Foods, Inc. (SFD) NASDAQ