SMITHFIELD FOODS INC - SFD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22.02	21.93	21.93	22.07	21.7	752,606
December 04, 2025	21.81	22.05	22.05	22.25	21.78	1.05M
December 03, 2025	21.38	21.74	21.74	21.83	21.3	1.16M
December 02, 2025	21.63	21.42	21.42	21.67	21.21	1.49M
December 01, 2025	21.56	21.65	21.65	21.8	21.51	1.05M
November 28, 2025	21.49	21.61	21.61	21.65	21.34	403,243
November 26, 2025	21.44	21.4	21.4	21.53	21.35	616,931
November 25, 2025	21.28	21.35	21.35	21.45	21.21	1.01M
November 24, 2025	21.48	21.13	21.13	21.58	21.1	1M
November 21, 2025	21.33	21.53	21.53	21.78	21.33	716,935
November 20, 2025	21.41	21.32	21.32	21.61	21.11	780,900
November 19, 2025	21.54	21.41	21.41	21.64	21.33	677,145
November 18, 2025	21.23	21.56	21.56	21.6	21.11	764,200
November 17, 2025	21.5	21.18	21.18	21.55	21.16	1.96M
November 14, 2025	21.63	21.47	21.47	21.64	21.29	715,988
November 13, 2025	21.63	21.66	21.66	21.88	21.55	685,700
November 12, 2025	22	21.86	21.61	22.22	21.85	926,477
November 11, 2025	22.05	21.96	21.71	22.26	21.84	881,100
November 10, 2025	21.91	21.97	21.72	22.28	21.91	879,300
November 07, 2025	22.03	21.84	21.84	22.19	21.76	1.62M
November 06, 2025	21.99	21.89	21.89	22.17	21.85	915,241
November 05, 2025	22.21	21.93	21.93	22.24	21.88	968,234
November 04, 2025	22.01	22.02	22.02	22.1	21.79	864,800
November 03, 2025	22.1	21.95	21.95	22.18	21.62	2.07M
October 31, 2025	22.13	22.16	22.16	22.29	21.82	1.14M
October 30, 2025	21.86	22.32	22.32	22.43	21.7	1.21M
October 29, 2025	22.37	21.81	21.81	22.46	21.8	1.51M
October 28, 2025	22.92	22.6	22.6	23	21.61	2M
October 27, 2025	21.51	21.56	21.56	21.67	21.43	1.75M
October 24, 2025	21.78	21.51	21.51	22.15	21.4	690,200
October 23, 2025	21.79	21.65	21.65	21.88	21.46	776,436
October 22, 2025	22.21	21.79	21.79	22.21	21.75	730,942
October 21, 2025	22.21	21.99	21.99	22.21	21.97	537,000
October 20, 2025	22.14	22.1	22.1	22.32	21.99	605,912
October 17, 2025	21.75	22.19	22.19	22.26	21.56	797,108
October 16, 2025	21.53	21.72	21.72	21.76	21.45	1.07M
October 15, 2025	21.47	21.54	21.54	21.75	21.43	853,900
October 14, 2025	21.12	21.49	21.49	21.55	21.08	694,000
October 13, 2025	21.21	21.24	21.24	21.48	21.09	785,100
October 10, 2025	21.86	21.16	21.16	21.91	21.14	918,619
October 09, 2025	22.01	21.79	21.79	22.06	21.69	880,938
October 08, 2025	22.22	22.07	22.07	22.3	21.69	1.37M
October 07, 2025	22.75	22.32	22.32	22.82	22.13	1.12M
October 06, 2025	23.34	22.7	22.7	23.34	22.67	1.22M
October 03, 2025	23.31	23.38	23.38	23.49	23.23	1.62M
October 02, 2025	23.28	23.16	23.16	23.6	22.91	1.17M
October 01, 2025	23.5	23.4	23.4	23.64	23.23	1.43M
September 30, 2025	23.5	23.48	23.48	23.61	23.31	1.63M
September 29, 2025	23.4	23.39	23.39	23.43	23.14	857,605
September 26, 2025	23.61	23.35	23.35	23.78	23.26	792,166
September 25, 2025	24.03	23.6	23.6	24.2	23.58	755,413
September 24, 2025	24.01	24.08	24.08	24.25	24	611,936
September 23, 2025	23.99	24.11	24.11	24.33	23.9	744,400
September 22, 2025	23.97	24.01	24.01	24.02	23.73	750,100
September 19, 2025	24.09	23.96	23.96	24.16	23.76	1.18M
September 18, 2025	24.67	23.96	23.96	24.67	23.87	1.88M
September 17, 2025	24.24	24.33	24.33	24.76	24.12	1.44M
September 16, 2025	23.95	24.12	24.12	24.17	23.81	1.5M
September 15, 2025	24.41	23.89	23.89	24.43	23.82	1.35M
September 12, 2025	24.44	24.43	24.43	24.72	24.23	1.41M

SMITHFIELD FOODS INC (SFD) NASDAQ