Smithfield Foods, Inc. (SFD) NASDAQ

28.37

-0.23(-0.80%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	28.49	28.37	28.37	28.85	28.32	2.76M
April 01, 2026	27.97	28.6	28.6	28.62	27.78	2.65M
March 31, 2026	27.23	27.97	27.97	28.02	26.96	3.28M
March 30, 2026	26.76	27.09	27.09	27.19	26.56	2.38M
March 27, 2026	25.83	26.69	26.69	26.74	25.82	1.99M
March 26, 2026	25.25	25.83	25.83	26.1	25.2	2.83M
March 25, 2026	24.96	24.99	24.99	25.66	24.5	5.84M
March 24, 2026	24.69	24.48	24.48	25.4	23.95	4.81M
March 23, 2026	23.31	23.48	23.48	23.9	23.17	1.16M
March 20, 2026	23.18	23.12	23.12	23.43	23.01	2.52M
March 19, 2026	23.55	23.11	23.11	23.66	22.87	1.04M
March 18, 2026	23.49	23.55	23.55	23.69	23.32	1.86M
March 17, 2026	23.92	23.64	23.64	24.02	23.59	840,059
March 16, 2026	23.53	23.69	23.69	23.94	23.44	981,225
March 13, 2026	23.5	23.42	23.42	23.8	23.37	651,325
March 12, 2026	23.37	23.37	23.37	23.79	23.25	1.06M
March 11, 2026	23.71	23.52	23.52	23.72	23.15	739,739
March 10, 2026	24.2	23.76	23.76	24.39	23.69	826,821
March 09, 2026	24.07	24.25	24.25	24.33	23.67	942,635
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	25	24.3	24.3	25	24.3	983,301
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	0	25.08	24.61	823,890
February 19, 2026	24.63	24.8	0	24.85	24.61	572,500
February 18, 2026	24.93	24.63	0	24.93	24.21	1.2M
February 17, 2026	25.18	24.94	0	25.5	24.64	565,800
February 13, 2026	24.65	25.14	0	25.22	24.59	902,051
February 12, 2026	24.77	24.59	0	24.87	24.51	485,474
February 11, 2026	24.28	24.8	0	24.81	24.2	714,005
February 10, 2026	24.18	24.33	0	24.37	24.1	708,300
February 09, 2026	24.52	24.18	0	24.55	24.17	564,600
February 06, 2026	24.55	24.47	0	24.77	24.43	904,206
February 05, 2026	24.55	24.57	0	24.67	24.34	1.07M
February 04, 2026	24.26	24.43	0	24.66	24.16	1.26M
February 03, 2026	24.16	24.1	0	24.74	24.04	1.12M
February 02, 2026	23.92	24.2	0	24.28	23.86	971,800
January 30, 2026	23.73	23.9	0	23.92	23.49	569,114
January 29, 2026	23.75	23.73	0	23.91	23.57	814,815
January 28, 2026	23.71	23.65	0	23.84	23.57	680,754
January 27, 2026	23.52	23.78	0	23.92	23.46	759,752
January 26, 2026	22.82	23.55	0	23.69	22.82	1.6M
January 23, 2026	23.12	22.75	0	23.17	22.73	549,714
January 22, 2026	23.15	23.1	0	23.38	23.09	671,200
January 21, 2026	23.5	23.11	0	23.87	23.08	724,653
January 20, 2026	23.41	23.37	0	23.44	23.1	521,818
January 16, 2026	23.32	23.45	0	23.53	23.19	587,139
January 15, 2026	23.45	23.41	0	23.6	23.02	787,029
January 14, 2026	23.24	23.45	0	23.68	23.1	622,600
January 13, 2026	22.75	23.24	0	23.29	22.64	914,325
January 12, 2026	22.5	22.75	0	22.79	22.31	951,900
January 09, 2026	22.43	22.48	0	22.59	22.22	814,200
January 08, 2026	21.67	22.42	0	22.45	21.67	627,900
January 07, 2026	21.74	21.71	0	21.86	21.55	641,491