Skip to main content
logo
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
24.10
+0.08 (0.35%)
Sep 23, 2025, 4:00 PM EDT - Market closed

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202523.9924.3323.9024.16-0.62%361,981
Sep 22, 202523.9724.0223.7324.0124.010.21%750,205
Sep 19, 202524.0924.1623.7623.9623.96-1,183,481
Sep 18, 202524.6724.6723.8723.9623.96-1.52%1,882,515
Sep 17, 202524.2424.7624.1224.3324.330.87%1,443,562
Sep 16, 202523.9524.1723.8124.1224.120.96%1,504,941
Sep 15, 202524.4124.4323.8223.8923.89-2.21%1,350,958
Sep 12, 202524.4424.7224.2324.4324.43-0.37%1,406,782
Sep 11, 202524.1624.6823.7924.5224.521.49%3,076,721
Sep 10, 202523.8124.1823.5324.1624.163.56%2,861,193
Sep 9, 202523.5323.5822.9523.3323.33-0.68%3,521,874
Sep 8, 202523.8023.8323.3123.4923.49-1.34%1,587,433
Sep 5, 202523.8023.8123.1323.8123.81-1.77%11,020,281
Sep 4, 202524.2524.6524.0024.2424.240.71%1,708,264
Sep 3, 202524.5524.5923.2924.0724.07-5.64%1,801,478
Sep 2, 202525.2325.6924.8925.5125.510.31%1,589,869
Aug 29, 202525.5225.6325.4025.4325.43-0.12%1,159,031
Aug 28, 202525.6125.6125.2125.4625.46-0.78%728,263
Aug 27, 202525.6525.8625.4625.6625.66-0.27%811,418
Aug 26, 202525.6125.7725.3525.7325.730.23%806,998
Aug 25, 202525.9826.0025.6625.6725.67-1.04%687,803
Aug 22, 202525.7526.0725.6725.9425.940.89%902,504
Aug 21, 202525.6125.9325.4925.7125.710.47%590,451
Aug 20, 202525.2425.6025.1625.5925.591.75%1,333,216
Aug 19, 202525.6325.8525.1225.1525.15-1.41%1,110,288
Aug 18, 202525.3625.7025.2425.5125.510.83%693,672
Aug 15, 202525.8625.9925.2725.3025.30-1.86%722,995
Aug 14, 202525.1825.8325.0225.7825.781.06%900,343
Aug 13, 202524.6325.5224.5025.5125.274.04%925,069
Aug 12, 202524.1925.2423.8124.5224.29-2.58%2,363,000
Aug 11, 202525.7625.8024.6625.1724.93-1.41%1,360,846
Aug 8, 202525.7325.8525.4525.5325.29-0.85%641,011
Aug 7, 202525.3925.7525.1425.7525.501.58%723,507
Aug 6, 202525.1925.3825.1625.3525.110.60%523,136
Aug 5, 202525.2925.4424.9625.2024.96-0.04%644,941
Aug 4, 202524.3425.2224.3425.2124.973.66%1,362,917
Aug 1, 202524.2524.3323.8924.3224.090.83%858,165
Jul 31, 202524.3124.4224.0324.1223.89-0.86%782,735
Jul 30, 202524.0924.5023.9324.3324.101.12%689,462
Jul 29, 202523.7224.1123.5624.0623.831.43%540,670
Jul 28, 202523.7824.0323.5523.7223.49-0.71%491,781
Jul 25, 202523.7223.8923.5123.8923.660.42%414,715
Jul 24, 202523.9324.0823.7523.7923.56-0.59%813,195
Jul 23, 202523.8624.0123.5623.9323.701.06%667,252
Jul 22, 202523.4923.8623.4823.6823.450.55%506,101
Jul 21, 202523.6023.8223.4623.5523.32-0.17%592,063
Jul 18, 202523.9124.1523.5423.5923.36-1.67%470,079
Jul 17, 202523.9024.0123.8023.9923.760.13%406,703
Jul 16, 202523.7124.0223.5323.9623.731.53%723,266
Jul 15, 202523.7323.9023.4523.6023.37-0.30%873,362