Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
20.23
+0.12 (0.60%)
At close: Mar 28, 2025, 4:00 PM
20.01
-0.22 (-1.09%)
After-hours: Mar 28, 2025, 4:14 PM EDT

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202520.1720.5420.0720.2320.230.60%546,012
Mar 27, 202519.6520.3519.6120.1120.112.03%612,225
Mar 26, 202519.2820.0519.1119.7119.712.98%1,138,131
Mar 25, 202519.6119.9418.8019.1419.14-2.35%1,103,124
Mar 24, 202519.2519.9319.2519.6019.602.89%971,576
Mar 21, 202519.6520.0319.0219.0519.05-3.05%2,041,951
Mar 20, 202519.6119.8719.4519.6519.65-0.66%560,713
Mar 19, 202519.9920.0919.6619.7819.78-1.15%273,025
Mar 18, 202519.4020.0419.4020.0120.012.41%513,726
Mar 17, 202519.0719.8519.0219.5419.542.73%516,396
Mar 14, 202519.1119.3518.9019.0219.020.21%334,886
Mar 13, 202519.2719.3318.7518.9818.98-1.81%452,249
Mar 12, 202519.4119.6719.2119.3319.330.36%428,268
Mar 11, 202518.4519.4118.4519.2619.263.49%946,782
Mar 10, 202519.4219.9118.4318.6118.61-3.58%822,712
Mar 7, 202519.7621.0519.2419.3019.30-2.38%812,929
Mar 6, 202520.3320.4419.6519.7719.77-2.75%456,900
Mar 5, 202519.7520.4119.5220.3320.332.83%596,378
Mar 4, 202520.6120.7019.7219.7719.77-5.27%1,009,145
Mar 3, 202520.6221.1320.4020.8720.870.14%494,980
Feb 28, 202521.2121.3720.7920.8420.84-0.81%782,491
Feb 27, 202520.7221.5020.3821.0121.011.99%577,993
Feb 26, 202521.7321.7720.3120.6020.60-4.63%1,351,520
Feb 25, 202521.2621.6820.9021.6021.601.22%487,536
Feb 24, 202521.3921.7021.1221.3421.341.14%792,260
Feb 21, 202521.1021.3520.7421.1021.10-0.94%331,625
Feb 20, 202521.6221.7321.0021.3021.30-0.79%475,745
Feb 19, 202521.4021.5321.2021.4721.470.14%516,377
Feb 18, 202521.2521.5521.1821.4421.440.99%359,229
Feb 14, 202521.0621.4020.8521.2321.230.24%219,708
Feb 13, 202521.5521.5521.1321.1821.18-1.49%309,419
Feb 12, 202520.8721.5120.8121.5021.501.13%361,762
Feb 11, 202521.0221.3120.6321.2621.26-594,480
Feb 10, 202521.3321.5021.1021.2621.260.66%442,960
Feb 7, 202520.7021.2520.6021.1221.122.03%559,487
Feb 6, 202520.6920.9820.1020.7020.70-2.04%1,317,638
Feb 5, 202521.5021.5520.6721.1321.13-1.63%891,969
Feb 4, 202521.7621.8221.2121.4821.48-1.56%723,301
Feb 3, 202521.6422.0120.8521.8221.821.49%1,817,992
Jan 31, 202522.0022.0321.0521.5021.50-1.33%1,881,255
Jan 30, 202520.7521.8220.5221.7921.796.34%3,250,156
Jan 29, 202519.7520.6919.6820.4920.493.75%3,094,343