Skip to main content
logo
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
23.12
+0.01 (0.04%)
At close: Mar 20, 2026, 4:00 PM EDT
23.57
+0.45 (1.95%)
After-hours: Mar 20, 2026, 7:47 PM EDT

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.1823.4323.0123.1223.120.04%2,520,962
Mar 19, 202623.5523.6622.8723.1123.11-1.87%1,039,019
Mar 18, 202623.4923.6923.3223.5523.55-0.38%1,864,500
Mar 17, 202623.9224.0223.5923.6423.64-0.21%840,059
Mar 16, 202623.5323.9423.4423.6923.691.15%981,225
Mar 13, 202623.5023.8023.3723.4223.420.21%664,869
Mar 12, 202623.3723.7923.2523.3723.37-0.60%1,062,153
Mar 11, 202623.7123.7223.1523.5123.51-1.05%871,245
Mar 10, 202624.2024.3923.6823.7623.76-2.02%869,019
Mar 9, 202624.0724.3323.6724.2524.25-0.08%954,025
Mar 6, 202624.1024.3023.8224.2724.270.04%817,450
Mar 5, 202624.6924.7724.1024.2624.26-2.30%754,124
Mar 4, 202624.4524.8724.2224.8324.832.18%944,310
Mar 3, 202624.8924.9724.3024.3024.30-3.42%1,051,106
Mar 2, 202624.8025.2324.6425.1625.161.13%648,125
Feb 27, 202624.6625.0324.6524.8824.880.97%663,385
Feb 26, 202624.6124.8424.0024.6424.640.45%723,959
Feb 25, 202625.3425.3424.0624.5324.53-3.35%1,321,076
Feb 24, 202625.2025.4625.1825.3825.380.75%901,991
Feb 23, 202625.0925.2424.9625.1925.190.60%783,159
Feb 20, 202624.8425.0824.6125.0425.040.97%820,850
Feb 19, 202624.6324.8524.6124.8024.800.69%537,875
Feb 18, 202624.9324.9324.2124.6324.63-1.24%1,200,815
Feb 17, 202625.1825.5024.6424.9424.94-0.80%565,775
Feb 13, 202624.6525.2224.5925.1425.142.24%902,051
Feb 12, 202624.7724.8724.5124.5924.59-0.85%485,474
Feb 11, 202624.2824.8124.2024.8024.801.93%714,005
Feb 10, 202624.1824.3724.1024.3324.330.62%708,273
Feb 9, 202624.5224.5524.1724.1824.18-1.19%564,592
Feb 6, 202624.5524.7724.4324.4724.47-0.41%904,206
Feb 5, 202624.5524.6724.3424.5724.570.57%1,069,808
Feb 4, 202624.2624.6624.1624.4324.431.37%1,255,433
Feb 3, 202624.1624.7424.0424.1024.10-0.41%1,122,789
Feb 2, 202623.9224.2823.8624.2024.201.26%971,776
Jan 30, 202623.7323.9223.4923.9023.900.72%569,114
Jan 29, 202623.7523.9123.5723.7323.730.34%814,815
Jan 28, 202623.7123.8423.5723.6523.65-0.55%680,754
Jan 27, 202623.5223.9223.4623.7823.780.98%759,752
Jan 26, 202622.8223.6922.8223.5523.553.52%1,595,574
Jan 23, 202623.1223.1722.7322.7522.75-1.52%549,714
Jan 22, 202623.1523.3823.0923.1023.10-0.04%671,199
Jan 21, 202623.5023.8723.0823.1123.11-1.11%724,653
Jan 20, 202623.4123.4423.1023.3723.37-0.34%521,818
Jan 16, 202623.3223.5323.1923.4523.450.17%587,139
Jan 15, 202623.4523.6023.0223.4123.41-0.17%787,029
Jan 14, 202623.2423.6823.1023.4523.450.90%622,554
Jan 13, 202622.7523.2922.6423.2423.242.15%914,325
Jan 12, 202622.5022.7922.3122.7522.751.20%951,891
Jan 9, 202622.4322.5922.2222.4822.480.27%814,156
Jan 8, 202621.6722.4521.6722.4222.423.27%627,889