Skip to main content
logo
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
24.47
-0.10 (-0.41%)
At close: Feb 6, 2026, 4:00 PM EST
24.15
-0.32 (-1.31%)
After-hours: Feb 6, 2026, 7:40 PM EST

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202624.5524.7724.4324.4724.47-0.41%580,932
Feb 5, 202624.5524.6724.3424.5724.570.57%1,069,789
Feb 4, 202624.2624.6624.1624.4324.431.37%1,255,387
Feb 3, 202624.1624.7424.0424.1024.10-0.41%734,733
Feb 2, 202623.9224.2823.8624.2024.201.26%971,762
Jan 30, 202623.7323.9223.4923.9023.900.72%568,992
Jan 29, 202623.7523.9123.5723.7323.730.34%814,805
Jan 28, 202623.7123.8423.5723.6523.65-0.55%680,650
Jan 27, 202623.5223.9223.4623.7823.780.98%759,440
Jan 26, 202622.8223.6922.8223.5523.553.52%1,595,425
Jan 23, 202623.1223.1722.7322.7522.75-1.52%549,614
Jan 22, 202623.1523.3823.0923.1023.10-0.04%671,177
Jan 21, 202623.5023.8723.0823.1123.11-1.11%724,389
Jan 20, 202623.4123.4423.1023.3723.37-0.34%521,361
Jan 16, 202623.3223.5323.1923.4523.450.17%542,418
Jan 15, 202623.4523.6023.0223.4123.41-0.17%787,024
Jan 14, 202623.2423.6823.1023.4523.450.90%622,537
Jan 13, 202622.7523.2922.6423.2423.242.15%914,269
Jan 12, 202622.5022.7922.3122.7522.751.20%951,832
Jan 9, 202622.4322.5922.2222.4822.480.27%561,406
Jan 8, 202621.6722.4521.6722.4222.423.27%627,856
Jan 7, 202621.7421.8621.5521.7121.71-0.05%641,279
Jan 6, 202621.7021.8721.6121.7221.720.09%1,079,693
Jan 5, 202622.1422.2421.6821.7021.70-2.03%937,785
Jan 2, 202622.3522.4422.0422.1522.15-0.81%1,212,617
Dec 31, 202522.2822.4122.2522.3322.330.18%734,150
Dec 30, 202522.5322.6022.2022.2922.29-1.42%883,646
Dec 29, 202522.4022.6422.3622.6122.610.76%674,657
Dec 26, 202522.5222.5722.4122.4422.44-0.09%466,068
Dec 24, 202522.5922.6022.3422.4622.46-0.31%399,755
Dec 23, 202522.7822.7822.4422.5322.53-0.75%743,023
Dec 22, 202522.7022.9322.5922.7022.70-0.35%544,576
Dec 19, 202522.8422.8422.6222.7822.78-0.13%1,235,382
Dec 18, 202522.7322.9122.7122.8122.810.09%570,493
Dec 17, 202522.7022.8722.6222.7922.790.40%727,302
Dec 16, 202522.6122.9722.6022.7022.700.35%788,228
Dec 15, 202522.6322.6822.4222.6222.620.40%654,182
Dec 12, 202522.2022.5522.1522.5322.531.90%1,180,969
Dec 11, 202521.8422.2421.7922.1122.111.80%790,870
Dec 10, 202521.6121.8321.4921.7221.720.51%905,007
Dec 9, 202521.5821.7821.3721.6121.610.14%692,807
Dec 8, 202521.9321.9521.5321.5821.58-1.60%649,675
Dec 5, 202522.0222.0721.7021.9321.93-0.54%752,606
Dec 4, 202521.8122.2621.7822.0522.051.43%1,045,186
Dec 3, 202521.3821.8321.3021.7421.741.49%1,163,453
Dec 2, 202521.6321.6821.2121.4221.42-1.06%1,493,958
Dec 1, 202521.5621.8021.5121.6521.650.19%1,046,513
Nov 28, 202521.4921.6521.3421.6121.610.98%403,243
Nov 26, 202521.4421.5321.3521.4021.400.23%616,931
Nov 25, 202521.2821.4521.2121.3521.351.04%1,008,111