Skip to main content
logo
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
29.59
+0.43 (1.47%)
At close: Apr 9, 2026, 4:00 PM EDT
29.80
+0.21 (0.71%)
Pre-market: Apr 10, 2026, 5:00 AM EDT

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202628.9529.7528.7529.5929.591.47%1,572,468
Apr 8, 202628.2229.2728.0029.1629.162.75%1,582,106
Apr 7, 202628.5128.8028.2428.3828.38-1.53%2,682,724
Apr 6, 202628.4028.8528.1628.8228.511.59%1,818,052
Apr 2, 202628.4928.8528.3228.3728.06-0.80%2,764,582
Apr 1, 202627.9728.6227.7828.6028.292.25%4,588,836
Mar 31, 202627.2328.0226.9627.9727.673.25%3,277,821
Mar 30, 202626.7627.1926.5627.0926.801.50%2,434,773
Mar 27, 202625.8326.7425.8226.6926.403.33%1,997,962
Mar 26, 202625.2526.1025.2025.8325.553.36%2,897,572
Mar 25, 202624.9625.6624.5024.9924.722.08%6,026,215
Mar 24, 202624.6925.4023.9524.4824.214.26%4,809,935
Mar 23, 202623.3123.9023.1723.4823.231.56%1,164,589
Mar 20, 202623.1823.4323.0123.1222.870.04%2,523,054
Mar 19, 202623.5523.6622.8723.1122.86-1.87%1,040,871
Mar 18, 202623.4923.6923.3223.5523.29-0.38%1,991,388
Mar 17, 202623.9224.0223.5923.6423.38-0.21%840,061
Mar 16, 202623.5323.9423.4423.6923.431.15%982,615
Mar 13, 202623.5023.8023.3723.4223.170.21%664,932
Mar 12, 202623.3723.7923.2523.3723.12-0.60%1,062,177
Mar 11, 202623.7123.7223.1523.5123.26-1.05%873,136
Mar 10, 202624.2024.3923.6823.7623.50-2.02%870,703
Mar 9, 202624.0724.3323.6724.2523.99-0.08%954,977
Mar 6, 202624.1024.3023.8224.2724.010.04%855,727
Mar 5, 202624.6924.7724.1024.2624.00-2.30%755,415
Mar 4, 202624.4524.8724.2224.8324.562.18%957,642
Mar 3, 202624.8924.9724.3024.3024.04-3.42%1,060,923
Mar 2, 202624.8025.2324.6425.1624.891.13%659,859
Feb 27, 202624.6625.0324.6524.8824.610.97%675,326
Feb 26, 202624.6124.8424.0024.6424.370.45%734,580
Feb 25, 202625.3425.3424.0624.5324.26-3.35%1,364,083
Feb 24, 202625.2025.4625.1825.3825.100.75%901,991
Feb 23, 202625.0925.2424.9625.1924.920.60%791,559
Feb 20, 202624.8425.0824.6125.0424.770.97%823,890
Feb 19, 202624.6324.8524.6124.8024.530.69%572,459
Feb 18, 202624.9324.9324.2124.6324.36-1.24%1,200,855
Feb 17, 202625.1825.5024.6424.9424.67-0.80%565,775
Feb 13, 202624.6525.2224.5925.1424.872.24%902,051
Feb 12, 202624.7724.8724.5124.5924.32-0.85%485,474
Feb 11, 202624.2824.8124.2024.8024.531.93%714,005
Feb 10, 202624.1824.3724.1024.3324.070.62%708,273
Feb 9, 202624.5224.5524.1724.1823.92-1.19%564,592
Feb 6, 202624.5524.7724.4324.4724.20-0.41%904,206
Feb 5, 202624.5524.6724.3424.5724.300.57%1,069,808
Feb 4, 202624.2624.6624.1624.4324.171.37%1,255,433
Feb 3, 202624.1624.7424.0424.1023.84-0.41%1,122,789
Feb 2, 202623.9224.2823.8624.2023.941.26%971,776
Jan 30, 202623.7323.9223.4923.9023.640.72%569,114
Jan 29, 202623.7523.9123.5723.7323.470.34%814,815
Jan 28, 202623.7123.8423.5723.6523.39-0.55%680,754