Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
21.10
-0.20 (-0.94%)
At close: Feb 21, 2025, 4:00 PM
20.69
-0.41 (-1.94%)
After-hours: Feb 21, 2025, 4:37 PM EST
Smithfield Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 21.62 | 21.73 | 21.00 | 21.30 | 21.30 | -0.79% | 475,711 |
| Feb 19, 2025 | 21.40 | 21.53 | 21.20 | 21.47 | 21.47 | 0.14% | 516,377 |
| Feb 18, 2025 | 21.25 | 21.55 | 21.18 | 21.44 | 21.44 | 0.99% | 359,229 |
| Feb 14, 2025 | 21.06 | 21.40 | 20.85 | 21.23 | 21.23 | 0.24% | 219,708 |
| Feb 13, 2025 | 21.55 | 21.55 | 21.13 | 21.18 | 21.18 | -1.49% | 309,419 |
| Feb 12, 2025 | 20.87 | 21.51 | 20.81 | 21.50 | 21.50 | 1.13% | 361,762 |
| Feb 11, 2025 | 21.02 | 21.31 | 20.63 | 21.26 | 21.26 | - | 594,480 |
| Feb 10, 2025 | 21.33 | 21.50 | 21.10 | 21.26 | 21.26 | 0.66% | 442,960 |
| Feb 7, 2025 | 20.70 | 21.25 | 20.60 | 21.12 | 21.12 | 2.03% | 559,487 |
| Feb 6, 2025 | 20.69 | 20.98 | 20.10 | 20.70 | 20.70 | -2.04% | 1,317,638 |
| Feb 5, 2025 | 21.50 | 21.55 | 20.67 | 21.13 | 21.13 | -1.63% | 891,969 |
| Feb 4, 2025 | 21.76 | 21.82 | 21.21 | 21.48 | 21.48 | -1.56% | 723,301 |
| Feb 3, 2025 | 21.64 | 22.01 | 20.85 | 21.82 | 21.82 | 1.49% | 1,817,992 |
| Jan 31, 2025 | 22.00 | 22.03 | 21.05 | 21.50 | 21.50 | -1.33% | 1,881,255 |
| Jan 30, 2025 | 20.75 | 21.82 | 20.52 | 21.79 | 21.79 | 6.34% | 3,250,156 |
| Jan 29, 2025 | 19.75 | 20.69 | 19.68 | 20.49 | 20.49 | 3.75% | 3,094,343 |