Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
21.58
+0.40 (1.89%)
Nov 18, 2025, 3:51 PM EST - Market open
Smithfield Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 21.23 | 21.46 | 21.11 | 21.50 | - | 1.51% | 319,419 |
| Nov 17, 2025 | 21.50 | 21.55 | 21.16 | 21.18 | 21.18 | -1.35% | 1,962,082 |
| Nov 14, 2025 | 21.63 | 21.64 | 21.29 | 21.47 | 21.47 | -0.88% | 715,988 |
| Nov 13, 2025 | 21.63 | 21.88 | 21.55 | 21.66 | 21.66 | -0.91% | 685,681 |
| Nov 12, 2025 | 22.00 | 22.22 | 21.85 | 21.86 | 21.61 | -0.46% | 926,477 |
| Nov 11, 2025 | 22.05 | 22.26 | 21.84 | 21.96 | 21.71 | -0.05% | 881,082 |
| Nov 10, 2025 | 21.91 | 22.28 | 21.91 | 21.97 | 21.72 | 0.60% | 879,281 |
| Nov 7, 2025 | 22.03 | 22.19 | 21.76 | 21.84 | 21.59 | -0.23% | 1,621,913 |
| Nov 6, 2025 | 21.99 | 22.17 | 21.85 | 21.89 | 21.64 | -0.18% | 915,241 |
| Nov 5, 2025 | 22.21 | 22.24 | 21.88 | 21.93 | 21.68 | -0.41% | 968,238 |
| Nov 4, 2025 | 22.01 | 22.11 | 21.79 | 22.02 | 21.77 | 0.32% | 864,786 |
| Nov 3, 2025 | 22.10 | 22.18 | 21.62 | 21.95 | 21.70 | -0.95% | 2,070,223 |
| Oct 31, 2025 | 22.13 | 22.29 | 21.82 | 22.16 | 21.91 | -0.72% | 1,140,009 |
| Oct 30, 2025 | 21.94 | 22.43 | 21.70 | 22.32 | 22.06 | 2.34% | 1,241,687 |
| Oct 29, 2025 | 22.37 | 22.46 | 21.80 | 21.81 | 21.56 | -3.50% | 1,509,082 |
| Oct 28, 2025 | 22.92 | 23.00 | 21.61 | 22.60 | 22.34 | 4.82% | 2,003,773 |
| Oct 27, 2025 | 21.51 | 21.67 | 21.43 | 21.56 | 21.31 | 0.23% | 1,748,168 |
| Oct 24, 2025 | 21.78 | 22.15 | 21.40 | 21.51 | 21.26 | -0.65% | 690,163 |
| Oct 23, 2025 | 21.79 | 21.88 | 21.46 | 21.65 | 21.40 | -0.64% | 776,436 |
| Oct 22, 2025 | 22.21 | 22.21 | 21.75 | 21.79 | 21.54 | -0.91% | 730,942 |
| Oct 21, 2025 | 22.21 | 22.21 | 21.97 | 21.99 | 21.74 | -0.50% | 536,970 |
| Oct 20, 2025 | 22.14 | 22.32 | 21.99 | 22.10 | 21.85 | -0.41% | 605,912 |
| Oct 17, 2025 | 21.75 | 22.26 | 21.56 | 22.19 | 21.94 | 2.16% | 797,108 |
| Oct 16, 2025 | 21.53 | 21.76 | 21.45 | 21.72 | 21.47 | 0.84% | 1,070,273 |
| Oct 15, 2025 | 21.47 | 21.75 | 21.43 | 21.54 | 21.29 | 0.23% | 853,881 |
| Oct 14, 2025 | 21.12 | 21.55 | 21.08 | 21.49 | 21.24 | 1.20% | 693,969 |
| Oct 13, 2025 | 21.21 | 21.48 | 21.09 | 21.24 | 20.99 | 0.35% | 785,084 |
| Oct 10, 2025 | 21.86 | 21.91 | 21.14 | 21.16 | 20.92 | -2.89% | 921,880 |
| Oct 9, 2025 | 22.01 | 22.06 | 21.69 | 21.79 | 21.54 | -1.27% | 880,938 |
| Oct 8, 2025 | 22.22 | 22.30 | 21.69 | 22.07 | 21.82 | -1.12% | 1,371,510 |
| Oct 7, 2025 | 22.75 | 22.82 | 22.13 | 22.32 | 22.06 | -1.67% | 1,117,737 |
| Oct 6, 2025 | 23.34 | 23.34 | 22.67 | 22.70 | 22.44 | -2.91% | 1,221,689 |
| Oct 3, 2025 | 23.31 | 23.49 | 23.23 | 23.38 | 23.11 | 0.95% | 1,619,780 |
| Oct 2, 2025 | 23.28 | 23.60 | 22.91 | 23.16 | 22.90 | -1.03% | 1,174,598 |
| Oct 1, 2025 | 23.50 | 23.64 | 23.23 | 23.40 | 23.13 | -0.34% | 1,429,211 |
| Sep 30, 2025 | 23.50 | 23.61 | 23.31 | 23.48 | 23.21 | 0.38% | 1,645,951 |
| Sep 29, 2025 | 23.40 | 23.43 | 23.14 | 23.39 | 23.12 | 0.17% | 857,605 |
| Sep 26, 2025 | 23.70 | 23.78 | 23.25 | 23.35 | 23.08 | -1.06% | 930,696 |
| Sep 25, 2025 | 24.03 | 24.20 | 23.58 | 23.60 | 23.33 | -1.99% | 755,413 |
| Sep 24, 2025 | 24.01 | 24.25 | 24.00 | 24.08 | 23.80 | -0.12% | 611,936 |
| Sep 23, 2025 | 23.99 | 24.33 | 23.90 | 24.11 | 23.83 | 0.42% | 744,368 |
| Sep 22, 2025 | 23.97 | 24.02 | 23.73 | 24.01 | 23.74 | 0.21% | 750,205 |
| Sep 19, 2025 | 24.09 | 24.16 | 23.76 | 23.96 | 23.69 | - | 1,183,481 |
| Sep 18, 2025 | 24.67 | 24.67 | 23.87 | 23.96 | 23.69 | -1.52% | 1,882,515 |
| Sep 17, 2025 | 24.24 | 24.76 | 24.12 | 24.33 | 24.05 | 0.87% | 1,443,562 |
| Sep 16, 2025 | 23.95 | 24.17 | 23.81 | 24.12 | 23.84 | 0.96% | 1,504,941 |
| Sep 15, 2025 | 24.41 | 24.43 | 23.82 | 23.89 | 23.62 | -2.21% | 1,350,958 |
| Sep 12, 2025 | 24.44 | 24.72 | 24.23 | 24.43 | 24.15 | -0.37% | 1,406,782 |
| Sep 11, 2025 | 24.16 | 24.68 | 23.79 | 24.52 | 24.24 | 1.49% | 3,076,721 |
| Sep 10, 2025 | 23.81 | 24.18 | 23.53 | 24.16 | 23.88 | 3.56% | 2,861,193 |