SMITHFIELD FOODS INC - SFD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	24.1	24.27	24.27	24.3	23.82	855,727
March 05, 2026	24.69	24.26	24.26	24.77	24.1	755,415
March 04, 2026	24.45	24.83	24.83	24.86	24.22	903,217
March 03, 2026	24.89	24.3	24.3	24.97	24.3	1.05M
March 02, 2026	24.8	25.16	25.16	25.23	24.64	659,900
February 27, 2026	24.66	24.88	24.88	25.03	24.65	675,326
February 26, 2026	24.61	24.64	24.64	24.84	24	734,600
February 25, 2026	25.34	24.53	24.53	25.34	24.06	1.36M
February 24, 2026	25.2	25.38	25.38	25.46	25.18	902,000
February 23, 2026	25.09	25.19	25.19	25.24	24.96	791,559
February 20, 2026	24.84	25.04	25.04	25.08	24.61	823,890
February 19, 2026	24.63	24.8	24.8	24.85	24.61	572,500
February 18, 2026	24.93	24.63	24.63	24.93	24.21	1.2M
February 17, 2026	25.18	24.94	24.94	25.5	24.64	565,800
February 13, 2026	24.65	25.14	25.14	25.21	24.59	823,031
February 12, 2026	24.77	24.59	24.59	24.87	24.51	485,373
February 11, 2026	24.28	24.8	24.8	24.81	24.2	714,005
February 10, 2026	24.18	24.33	24.33	24.37	24.1	708,300
February 09, 2026	24.52	24.18	24.18	24.55	24.17	564,600
February 06, 2026	24.55	24.47	24.47	24.77	24.43	904,206
February 05, 2026	24.55	24.57	24.57	24.67	24.34	1.07M
February 04, 2026	24.26	24.43	24.43	24.66	24.16	1.26M
February 03, 2026	24.16	24.1	24.1	24.74	24.04	1.12M
February 02, 2026	23.92	24.2	24.2	24.28	23.86	971,800
January 30, 2026	23.73	23.9	23.9	23.92	23.49	569,114
January 29, 2026	23.75	23.73	23.73	23.91	23.57	814,815
January 28, 2026	23.71	23.65	23.65	23.84	23.57	666,434
January 27, 2026	23.57	23.78	23.78	23.92	23.56	743,298
January 26, 2026	22.82	23.55	23.55	23.69	22.82	1.6M
January 23, 2026	23.12	22.75	22.75	23.17	22.73	549,714
January 22, 2026	23.15	23.1	23.1	23.38	23.09	671,200
January 21, 2026	23.5	23.11	23.11	23.87	23.08	724,653
January 20, 2026	23.41	23.37	23.37	23.44	23.1	521,818
January 16, 2026	23.32	23.45	23.45	23.53	23.19	587,139
January 15, 2026	23.45	23.41	23.41	23.6	23.02	787,029
January 14, 2026	23.24	23.45	23.45	23.68	23.24	546,848
January 13, 2026	22.75	23.24	23.24	23.29	22.64	914,325
January 12, 2026	22.5	22.75	22.75	22.79	22.31	951,900
January 09, 2026	22.43	22.48	22.48	22.59	22.22	814,200
January 08, 2026	21.67	22.42	22.42	22.45	21.67	627,900
January 07, 2026	21.74	21.71	21.71	21.86	21.55	641,491
January 06, 2026	21.7	21.72	21.72	21.87	21.61	1.08M
January 05, 2026	22.14	21.7	21.7	22.24	21.68	937,800
January 02, 2026	22.35	22.15	22.15	22.44	22.04	1.21M
December 31, 2025	22.28	22.33	22.33	22.41	22.25	734,150
December 30, 2025	22.53	22.29	22.29	22.6	22.2	883,646
December 29, 2025	22.4	22.61	22.61	22.64	22.36	674,700
December 26, 2025	22.52	22.44	22.44	22.57	22.41	466,100
December 24, 2025	22.59	22.46	22.46	22.6	22.34	399,800
December 23, 2025	22.78	22.53	22.53	22.78	22.44	743,023
December 22, 2025	22.7	22.7	22.7	22.93	22.59	544,576
December 19, 2025	22.84	22.78	22.78	22.84	22.62	1.24M
December 18, 2025	22.73	22.81	22.81	22.91	22.71	570,500
December 17, 2025	22.7	22.79	22.79	22.87	22.62	727,302
December 16, 2025	22.76	22.7	22.7	22.78	22.6	788,028
December 15, 2025	22.63	22.62	22.62	22.68	22.42	654,200
December 12, 2025	22.2	22.54	22.54	22.55	22.15	801,793
December 11, 2025	21.84	22.11	22.11	22.24	21.79	790,900
December 10, 2025	21.61	21.72	21.72	21.83	21.49	905,007
December 09, 2025	21.58	21.61	21.61	21.78	21.37	692,807

SMITHFIELD FOODS INC (SFD) NASDAQ