Smithfield Foods, Inc. SFD
NASDAQ · United States · Consumer Non-Durables
$18.72-0.29 (-1.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.72 | -1.53% | $19.04 | $19.06 | $18.70 | 1.47M |
| 2026-09-29 | $19.01 | -0.68% | $19.10 | $19.22 | $18.96 | 1.40M |
| 2026-09-28 | $19.14 | +0.53% | $19.04 | $19.31 | $18.82 | 1.98M |
| 2026-09-25 | $19.04 | +0.16% | $19.00 | $19.17 | $19.00 | 1.43M |
| 2026-09-24 | $19.01 | +0.42% | $19.04 | $19.12 | $18.81 | 1.97M |
| 2026-09-23 | $18.93 | -3.22% | $19.58 | $19.61 | $18.91 | 2.64M |
| 2026-09-22 | $19.56 | -1.51% | $19.95 | $19.95 | $19.53 | 1.50M |
| 2026-09-21 | $19.86 | +0.20% | $19.82 | $20.13 | $19.80 | 2.51M |
| 2026-09-18 | $19.82 | +0.15% | $19.62 | $19.96 | $19.61 | 6.81M |
| 2026-09-17 | $19.79 | -0.80% | $20.00 | $20.13 | $19.76 | 1.84M |
| 2026-09-16 | $19.95 | -0.65% | $20.08 | $20.27 | $19.87 | 1.66M |
| 2026-09-15 | $20.08 | -1.13% | $20.33 | $20.33 | $19.90 | 2.03M |
| 2026-09-14 | $20.31 | +0.25% | $20.48 | $20.64 | $20.19 | 2.35M |
| 2026-09-11 | $20.26 | -1.60% | $20.76 | $20.88 | $20.05 | 1.95M |
| 2026-09-10 | $20.59 | +0.34% | $20.60 | $21.02 | $20.55 | 1.99M |
| 2026-09-09 | $20.52 | -6.77% | $20.48 | $20.99 | $20.36 | 3.73M |
| 2026-09-08 | $22.01 | +0.18% | $21.97 | $22.13 | $21.89 | 1.91M |
| 2026-09-04 | $21.97 | -0.27% | $21.89 | $22.27 | $21.87 | 1.57M |
| 2026-09-03 | $22.03 | -1.65% | $22.12 | $22.25 | $21.78 | 1.94M |
| 2026-09-02 | $22.40 | +2.56% | $21.95 | $22.60 | $21.90 | 1.59M |
| 2026-09-01 | $21.84 | -0.32% | $22.00 | $22.09 | $21.76 | 1.21M |
| 2026-08-31 | $21.91 | -0.14% | $21.96 | $22.00 | $21.86 | 1.44M |
| 2026-08-28 | $21.94 | -0.77% | $22.18 | $22.27 | $21.88 | 1.29M |
| 2026-08-27 | $22.11 | +0.23% | $22.10 | $22.22 | $21.83 | 1.27M |
| 2026-08-26 | $22.06 | -0.85% | $22.22 | $22.40 | $22.02 | 1.09M |
| 2026-08-25 | $22.25 | -0.27% | $22.27 | $22.39 | $21.97 | 1.69M |
| 2026-08-24 | $22.31 | +0.27% | $22.28 | $22.45 | $22.25 | 1.36M |
| 2026-08-21 | $22.25 | -0.13% | $22.32 | $22.42 | $22.14 | 1.10M |
| 2026-08-20 | $22.28 | -1.20% | $22.47 | $22.60 | $22.23 | 1.23M |
| 2026-08-19 | $22.55 | +0.09% | $22.58 | $22.83 | $22.47 | 1.83M |
| 2026-08-18 | $22.53 | -0.35% | $22.80 | $22.92 | $22.50 | 1.75M |
| 2026-08-17 | $22.61 | -0.66% | $22.70 | $22.81 | $22.50 | 1.48M |
| 2026-08-14 | $22.76 | +1.29% | $22.73 | $22.89 | $22.62 | 1.67M |
| 2026-08-13 | $22.47 | -1.19% | $22.60 | $23.05 | $22.42 | 2.34M |
| 2026-08-12 | $22.74 | -4.77% | $23.64 | $23.73 | $22.71 | 2.78M |
| 2026-08-11 | $23.88 | -2.29% | $23.65 | $24.40 | $23.26 | 3.41M |
| 2026-08-10 | $24.44 | -3.78% | $25.22 | $25.24 | $24.20 | 2.19M |
| 2026-08-07 | $25.40 | +1.28% | $25.00 | $25.42 | $25.00 | 906.90K |
| 2026-08-06 | $25.08 | -0.59% | $25.53 | $25.62 | $24.93 | 760.80K |
| 2026-08-05 | $25.23 | -0.43% | $25.50 | $25.76 | $25.22 | 1.15M |
| 2026-08-04 | $25.34 | -2.46% | $25.98 | $26.10 | $25.31 | 1.36M |
| 2026-08-03 | $25.98 | -0.23% | $26.10 | $26.15 | $25.51 | 1.78M |
| 2026-07-31 | $26.04 | -2.07% | $26.70 | $26.70 | $25.88 | 736.70K |
| 2026-07-30 | $26.59 | -2.74% | $26.93 | $27.09 | $26.21 | 1.31M |
| 2026-07-29 | $27.34 | +0.89% | $27.06 | $27.40 | $27.06 | 992.70K |
| 2026-07-28 | $27.10 | +1.96% | $26.89 | $27.53 | $26.75 | 880.50K |
| 2026-07-27 | $26.58 | +1.22% | $26.30 | $26.76 | $26.28 | 917.30K |
| 2026-07-24 | $26.26 | +0.61% | $26.24 | $26.45 | $26.16 | 910.60K |
| 2026-07-23 | $26.10 | -1.29% | $26.16 | $26.31 | $25.97 | 765.50K |
| 2026-07-22 | $26.44 | -0.26% | $26.69 | $26.81 | $26.26 | 1.25M |
| 2026-07-21 | $26.51 | +2.36% | $25.84 | $26.54 | $25.84 | 925.90K |
| 2026-07-20 | $25.90 | +0.50% | $25.77 | $26.07 | $25.55 | 1.08M |
| 2026-07-17 | $25.77 | +0.59% | $25.81 | $26.15 | $25.51 | 916.60K |
| 2026-07-16 | $25.62 | +3.47% | $24.99 | $25.72 | $24.90 | 1.42M |
| 2026-07-15 | $24.76 | +0.28% | $24.71 | $25.23 | $24.58 | 1.79M |
| 2026-07-14 | $24.69 | -0.16% | $24.75 | $24.82 | $24.50 | 1.55M |
| 2026-07-13 | $24.73 | +0.24% | $24.83 | $24.88 | $24.40 | 1.84M |
| 2026-07-10 | $24.67 | -0.56% | $24.71 | $25.00 | $24.58 | 1.71M |
| 2026-07-09 | $24.81 | -0.24% | $24.88 | $25.09 | $24.66 | 1.12M |
| 2026-07-08 | $24.87 | -0.64% | $25.17 | $25.22 | $24.71 | 1.28M |
| 2026-07-07 | $25.03 | +1.96% | $24.88 | $25.28 | $24.81 | 1.25M |
| 2026-07-06 | $24.55 | -0.12% | $24.59 | $24.75 | $24.40 | 1.79M |
| 2026-07-02 | $24.58 | +0.86% | $24.54 | $24.63 | $24.27 | 1.27M |
| 2026-07-01 | $24.37 | +0.45% | $24.26 | $24.51 | $24.21 | 1.30M |
| 2026-06-30 | $24.26 | -3.04% | $24.85 | $24.85 | $24.17 | 1.09M |
| 2026-06-29 | $25.02 | -0.40% | $25.18 | $25.18 | $24.91 | 910.40K |
| 2026-06-26 | $25.12 | +2.91% | $24.53 | $25.19 | $24.53 | 1.92M |
| 2026-06-25 | $24.41 | -1.09% | $24.66 | $25.02 | $24.38 | 1.18M |
| 2026-06-24 | $24.68 | -1.16% | $24.96 | $25.17 | $24.59 | 1.15M |
| 2026-06-23 | $24.97 | +1.79% | $24.84 | $25.01 | $24.62 | 1.14M |
| 2026-06-22 | $24.53 | -1.64% | $24.82 | $24.95 | $24.52 | 1.14M |
| 2026-06-18 | $24.94 | -0.36% | $25.02 | $25.29 | $24.64 | 1.61M |
| 2026-06-17 | $25.03 | -3.55% | $25.68 | $26.03 | $24.67 | 1.30M |
| 2026-06-16 | $25.95 | +0.08% | $26.08 | $26.11 | $25.44 | 2.02M |
| 2026-06-15 | $25.93 | -3.14% | $26.69 | $26.89 | $25.89 | 1.38M |
| 2026-06-12 | $26.77 | +0.71% | $26.51 | $26.93 | $26.45 | 929.70K |
| 2026-06-11 | $26.58 | -0.93% | $26.88 | $27.08 | $26.56 | 833.80K |
| 2026-06-10 | $26.83 | +0.60% | $26.91 | $26.99 | $26.25 | 964.10K |
| 2026-06-09 | $26.67 | +1.60% | $26.12 | $27.00 | $26.04 | 1.25M |
| 2026-06-08 | $26.25 | -2.31% | $26.66 | $26.75 | $26.24 | 1.33M |
| 2026-06-05 | $26.87 | +1.66% | $26.49 | $27.09 | $26.40 | 943.30K |
| 2026-06-04 | $26.43 | +2.84% | $25.92 | $26.45 | $25.88 | 1.67M |
| 2026-06-03 | $25.70 | -0.39% | $25.80 | $26.24 | $25.54 | 1.02M |
| 2026-06-02 | $25.80 | -0.88% | $26.10 | $26.23 | $25.80 | 1.18M |
| 2026-06-01 | $26.03 | +0.77% | $25.83 | $26.15 | $25.75 | 1.26M |
| 2026-05-29 | $25.83 | -2.16% | $26.40 | $26.41 | $25.83 | 977.50K |
| 2026-05-28 | $26.40 | -1.12% | $26.64 | $26.70 | $26.31 | 995.10K |
| 2026-05-27 | $26.70 | +1.73% | $26.28 | $26.81 | $26.28 | 1.57M |
| 2026-05-26 | $26.25 | -0.36% | $26.32 | $26.46 | $25.94 | 1.29M |
| 2026-05-22 | $26.34 | +0.69% | $26.16 | $26.42 | $26.00 | 712.10K |