Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
19.93
+0.08 (0.40%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202520.0020.4319.8820.3720.372.62%477,268
Apr 16, 202520.0920.2419.7119.8519.85-0.25%557,450
Apr 15, 202519.9920.2219.8319.9019.90-915,061
Apr 14, 202519.9420.0919.7119.9019.900.76%638,242
Apr 11, 202519.5019.7719.2319.7519.751.39%604,678
Apr 10, 202519.7119.7118.8019.4819.48-2.26%412,805
Apr 9, 202518.7620.0618.5519.9319.685.17%1,106,268
Apr 8, 202519.6719.9218.8218.9518.71-1.81%474,065
Apr 7, 202518.9119.9018.7119.3019.06-2.38%710,157
Apr 4, 202520.5520.8019.7219.7719.52-5.27%823,309
Apr 3, 202520.6421.0820.5320.8720.610.38%858,202
Apr 2, 202520.7420.9420.4220.7920.530.78%1,227,238
Apr 1, 202520.3720.7219.8520.6320.371.18%1,273,853
Mar 31, 202520.1520.5619.9920.3920.130.79%1,209,713
Mar 28, 202520.1720.5420.0720.2319.970.60%546,012
Mar 27, 202519.6520.3519.6120.1119.862.03%612,225
Mar 26, 202519.2820.0519.1119.7119.462.98%1,138,131
Mar 25, 202519.6119.9418.8019.1418.90-2.35%1,103,124
Mar 24, 202519.2519.9319.2519.6019.352.89%971,576
Mar 21, 202519.6520.0319.0219.0518.81-3.05%2,041,951
Mar 20, 202519.6119.8719.4519.6519.40-0.66%560,713
Mar 19, 202519.9920.0919.6619.7819.53-1.15%273,025
Mar 18, 202519.4020.0419.4020.0119.762.41%513,726
Mar 17, 202519.0719.8519.0219.5419.292.73%516,396
Mar 14, 202519.1119.3518.9019.0218.780.21%334,886
Mar 13, 202519.2719.3318.7518.9818.74-1.81%452,249
Mar 12, 202519.4119.6719.2119.3319.090.36%428,268
Mar 11, 202518.4519.4118.4519.2619.023.49%946,782
Mar 10, 202519.4219.9118.4318.6118.37-3.58%822,712
Mar 7, 202519.7621.0519.2419.3019.06-2.38%812,929
Mar 6, 202520.3320.4419.6519.7719.52-2.75%456,900
Mar 5, 202519.7520.4119.5220.3320.072.83%596,378
Mar 4, 202520.6120.7019.7219.7719.52-5.27%1,009,145
Mar 3, 202520.6221.1320.4020.8720.610.14%494,980
Feb 28, 202521.2121.3720.7920.8420.58-0.81%782,491
Feb 27, 202520.7221.5020.3821.0120.741.99%577,993
Feb 26, 202521.7321.7720.3120.6020.34-4.63%1,351,520
Feb 25, 202521.2621.6820.9021.6021.331.22%487,536
Feb 24, 202521.3921.7021.1221.3421.071.14%792,260
Feb 21, 202521.1021.3520.7421.1020.83-0.94%331,625
Feb 20, 202521.6221.7321.0021.3021.03-0.79%475,745
Feb 19, 202521.4021.5321.2021.4721.200.14%516,377
Feb 18, 202521.2521.5521.1821.4421.170.99%359,229
Feb 14, 202521.0621.4020.8521.2320.960.24%219,708
Feb 13, 202521.5521.5521.1321.1820.91-1.49%309,419
Feb 12, 202520.8721.5120.8121.5021.231.13%361,762
Feb 11, 202521.0221.3120.6321.2620.99-594,480
Feb 10, 202521.3321.5021.1021.2620.990.66%442,960
Feb 7, 202520.7021.2520.6021.1220.852.03%559,487
Feb 6, 202520.6920.9820.1020.7020.44-2.04%1,317,638