Skip to main content
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
23.38
0.00 (0.02%)
At close: Jun 18, 2025, 4:00 PM
23.37
0.00 (-0.02%)
After-hours: Jun 18, 2025, 4:39 PM EDT

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202523.3623.6323.1823.3823.380.02%480,146
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
May 19, 202523.0223.4423.0023.0823.08-1.03%510,478
May 16, 202522.9323.4122.4423.3223.321.66%699,105
May 15, 202522.0323.0621.8622.9422.942.37%695,767
May 14, 202522.5422.7222.2722.4122.17-0.97%355,679
May 13, 202522.5522.7422.3622.6322.390.22%561,970
May 12, 202522.5322.7622.4322.5822.340.49%406,309
May 9, 202522.7922.8722.4722.4722.23-0.75%295,707
May 8, 202522.4922.6822.3022.6422.400.67%673,536
May 7, 202522.2722.5021.8122.4922.250.99%719,460
May 6, 202522.8822.8822.2722.2722.03-1.46%421,310
May 5, 202522.8723.4522.2222.6022.36-1.65%929,839
May 2, 202522.3223.0522.2422.9822.734.45%1,278,919
May 1, 202522.0322.4121.8022.0021.76-0.95%660,386
Apr 30, 202521.7922.2821.5422.2121.972.49%1,042,875
Apr 29, 202520.0521.7319.3121.6721.448.84%2,121,881
Apr 28, 202519.9420.1219.7419.9119.70-0.30%1,288,582
Apr 25, 202520.5220.5419.8519.9719.76-2.44%469,234
Apr 24, 202520.5920.6920.3920.4720.25-0.92%518,810
Apr 23, 202520.0120.6719.8820.6620.444.55%731,979
Apr 22, 202519.8120.1019.5719.7619.550.05%540,228
Apr 21, 202520.4220.5019.7219.7519.54-3.04%421,394
Apr 17, 202520.0020.4319.8820.3720.152.62%477,322
Apr 16, 202520.0920.2419.7119.8519.64-0.25%557,450
Apr 15, 202519.9920.2219.8319.9019.69-915,061
Apr 14, 202519.9420.0919.7119.9019.690.76%638,242
Apr 11, 202519.5019.7719.2319.7519.541.39%604,678
Apr 10, 202519.7119.7118.8019.4819.27-2.26%412,805
Apr 9, 202518.7620.0618.5519.9319.475.17%1,106,268
Apr 8, 202519.6719.9218.8218.9518.51-1.81%474,065