Skip to main content
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
22.64
+0.15 (0.67%)
At close: May 8, 2025, 4:00 PM
23.29
+0.65 (2.87%)
Pre-market: May 9, 2025, 8:00 AM EDT

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202522.4922.6822.3022.6422.640.67%572,735
May 7, 202522.2722.5021.8122.4922.490.99%719,460
May 6, 202522.8822.8822.2722.2722.27-1.46%421,310
May 5, 202522.8723.4522.2222.6022.60-1.65%929,839
May 2, 202522.3223.0522.2422.9822.984.45%1,278,919
May 1, 202522.0322.4121.8022.0022.00-0.95%660,386
Apr 30, 202521.7922.2821.5422.2122.212.49%1,042,875
Apr 29, 202520.0521.7319.3121.6721.678.84%2,121,881
Apr 28, 202519.9420.1219.7419.9119.91-0.30%1,288,582
Apr 25, 202520.5220.5419.8519.9719.97-2.44%469,234
Apr 24, 202520.5920.6920.3920.4720.47-0.92%518,810
Apr 23, 202520.0120.6719.8820.6620.664.55%731,979
Apr 22, 202519.8120.1019.5719.7619.760.05%540,228
Apr 21, 202520.4220.5019.7219.7519.75-3.04%421,394
Apr 17, 202520.0020.4319.8820.3720.372.62%477,322
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