Skip to main content
logo
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
24.15
-0.18 (-0.74%)
Jul 31, 2025, 1:25 PM - Market open

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202524.3124.3324.0724.33--0.02%66,244
Jul 30, 202524.0924.5023.9324.3324.331.12%689,462
Jul 29, 202523.7224.1123.5624.0624.061.43%540,670
Jul 28, 202523.7824.0323.5523.7223.72-0.71%491,781
Jul 25, 202523.7223.8923.5123.8923.890.42%414,715
Jul 24, 202523.9324.0823.7523.7923.79-0.59%813,195
Jul 23, 202523.8624.0123.5623.9323.931.06%667,252
Jul 22, 202523.4923.8623.4823.6823.680.55%506,101
Jul 21, 202523.6023.8223.4623.5523.55-0.17%592,063
Jul 18, 202523.9124.1523.5423.5923.59-1.67%470,079
Jul 17, 202523.9024.0123.8023.9923.990.13%406,703
Jul 16, 202523.7124.0223.5323.9623.961.53%723,266
Jul 15, 202523.7323.9023.4523.6023.60-0.30%873,362
Jul 14, 202524.0124.0923.5123.6723.67-1.21%896,741
Jul 11, 202524.1224.1223.7623.9623.96-0.66%530,386
Jul 10, 202524.0124.3723.6524.1224.120.21%740,602
Jul 9, 202524.1424.2923.8024.0724.070.84%1,004,318
Jul 8, 202524.1224.2123.8523.8723.87-1.00%291,356
Jul 7, 202524.4824.6824.0424.1124.11-1.39%471,466
Jul 3, 202524.3224.4724.0324.4524.451.37%235,776
Jul 2, 202524.1824.2124.0024.1224.12-0.41%674,786
Jul 1, 202523.3624.2423.3424.2224.222.93%766,722
Jun 30, 202523.1423.6023.0923.5323.531.77%937,319
Jun 27, 202523.2523.3423.0223.1223.12-0.56%550,088
Jun 26, 202523.1723.5023.1323.2523.250.82%495,530
Jun 25, 202523.5723.5723.0023.0623.06-2.12%390,198
Jun 24, 202523.7523.7823.5423.5623.56-0.21%407,200
Jun 23, 202523.2723.6523.2423.6123.611.11%352,755
Jun 20, 202523.3723.7023.2623.3523.35-0.11%350,321
Jun 18, 202523.3623.6323.1823.3823.380.02%510,032
Jun 17, 202523.7523.9323.3123.3723.37-2.20%559,263
Jun 16, 202523.9923.9923.5923.9023.901.44%507,072
Jun 13, 202523.7123.9123.5423.5623.56-1.44%400,003
Jun 12, 202523.6223.9723.4223.9023.901.23%619,869
Jun 11, 202523.4024.0723.3123.6123.611.16%885,908
Jun 10, 202523.0223.4523.0223.3423.341.15%413,955
Jun 9, 202522.9423.3022.8223.0823.080.41%250,507
Jun 6, 202522.9823.1122.7622.9822.980.31%295,765
Jun 5, 202523.2923.2922.8322.9122.91-1.63%369,030
Jun 4, 202523.3523.4023.0423.2923.290.04%339,968
Jun 3, 202523.3923.6223.2323.2823.28-1.15%397,294
Jun 2, 202523.2823.5523.1423.5523.550.73%604,468
May 30, 202523.2523.5523.2023.3823.380.26%506,344
May 29, 202522.9123.3922.6123.3223.321.97%692,764
May 28, 202522.9123.0122.7722.8722.87-0.17%480,634
May 27, 202522.8723.0622.7322.9122.910.31%388,313
May 23, 202522.8122.9222.7122.8422.84-0.39%209,085
May 22, 202523.1523.1522.8222.9322.93-0.30%526,213
May 21, 202523.2423.2422.8523.0023.00-1.08%562,947
May 20, 202523.0823.3323.0623.2523.250.74%410,745