Smithfield Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.80	18.80	18.80	18.80	18.80	3.87%	-
Jan 8, 2026	18.10	18.10	18.10	18.10	18.10	-0.55%	-
Jan 7, 2026	18.20	18.20	18.20	18.20	18.20	0.55%	-
Jan 6, 2026	18.10	18.10	18.10	18.10	18.10	-2.69%	-
Jan 5, 2026	18.60	18.60	18.60	18.60	18.60	-	-
Jan 2, 2026	18.60	18.60	18.60	18.60	18.60	-0.53%	-
Dec 30, 2025	18.70	18.70	18.70	18.70	18.70	-	-
Dec 29, 2025	18.70	18.70	18.70	18.70	18.70	-0.53%	-
Dec 23, 2025	18.80	18.80	18.80	18.80	18.80	-1.05%	-
Dec 22, 2025	19.00	19.00	19.00	19.00	19.00	-	-
Dec 19, 2025	19.00	19.00	19.00	19.00	19.00	0.53%	-
Dec 18, 2025	18.90	18.90	18.90	18.90	18.90	-	-
Dec 17, 2025	18.90	18.90	18.90	18.90	18.90	0.53%	-
Dec 16, 2025	18.80	18.80	18.80	18.80	18.80	-	-
Dec 15, 2025	18.80	18.80	18.80	18.80	18.80	2.17%	-
Dec 12, 2025	18.40	18.40	18.40	18.40	18.40	1.66%	-
Dec 11, 2025	18.10	18.10	18.10	18.10	18.10	-	-
Dec 10, 2025	18.10	18.10	18.10	18.10	18.10	-	-
Dec 9, 2025	18.10	18.10	18.10	18.10	18.10	-1.63%	-
Dec 8, 2025	18.40	18.40	18.40	18.40	18.40	-0.54%	-
Dec 5, 2025	18.50	18.50	18.50	18.50	18.50	1.65%	-
Dec 4, 2025	18.20	18.20	18.20	18.20	18.20	1.11%	-
Dec 3, 2025	18.00	18.00	18.00	18.00	18.00	-1.10%	-
Dec 2, 2025	18.20	18.20	18.20	18.20	18.20	0.55%	-
Dec 1, 2025	18.10	18.10	18.10	18.10	18.10	-	-
Nov 28, 2025	18.10	18.10	18.10	18.10	18.10	0.56%	-
Nov 27, 2025	18.00	18.00	18.00	18.00	18.00	-	-
Nov 26, 2025	18.00	18.00	18.00	18.00	18.00	0.56%	-
Nov 25, 2025	17.90	17.90	17.90	17.90	17.90	-2.19%	-
Nov 24, 2025	18.30	18.30	18.30	18.30	18.30	1.10%	-
Nov 21, 2025	18.10	18.10	18.10	18.10	18.10	-1.09%	-
Nov 20, 2025	18.30	18.30	18.30	18.30	18.30	0.55%	-
Nov 19, 2025	18.20	18.20	18.20	18.20	18.20	2.82%	-
Nov 18, 2025	17.70	17.70	17.70	17.70	17.70	-2.21%	-
Nov 17, 2025	18.10	18.10	18.10	18.10	18.10	-0.55%	-
Nov 14, 2025	18.20	18.20	18.20	18.20	18.20	-0.55%	-
Nov 13, 2025	18.30	18.30	18.30	18.30	18.30	-1.08%	-
Nov 12, 2025	18.50	18.50	18.50	18.50	18.28	-0.54%	-
Nov 11, 2025	18.60	18.60	18.60	18.60	18.38	0.54%	-
Nov 10, 2025	18.50	18.50	18.50	18.50	18.28	-0.54%	-
Nov 7, 2025	18.60	18.60	18.60	18.60	18.38	-	-
Nov 6, 2025	18.60	18.60	18.60	18.60	18.38	-1.06%	-
Nov 5, 2025	18.80	18.80	18.80	18.80	18.58	1.62%	-
Nov 4, 2025	18.50	18.50	18.50	18.50	18.28	-1.60%	-
Nov 3, 2025	18.80	18.80	18.80	18.80	18.58	-0.53%	-
Oct 31, 2025	18.90	18.90	18.90	18.90	18.68	-0.53%	-
Oct 30, 2025	18.40	19.00	18.40	19.00	18.78	-	-
Oct 29, 2025	19.00	19.00	19.00	19.00	18.78	4.97%	-
Oct 28, 2025	18.10	18.10	18.10	18.10	17.89	-1.09%	-
Oct 27, 2025	18.20	18.30	18.20	18.30	18.09	-	-