Smithfield Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	22.40	22.64	22.36	22.61	22.61	0.76%	674,645
Dec 26, 2025	22.52	22.57	22.41	22.44	22.44	-0.09%	466,068
Dec 24, 2025	22.59	22.60	22.34	22.46	22.46	-0.31%	399,745
Dec 23, 2025	22.78	22.78	22.44	22.53	22.53	-0.75%	742,682
Dec 22, 2025	22.70	22.93	22.59	22.70	22.70	-0.35%	544,086
Dec 19, 2025	22.84	22.84	22.62	22.78	22.78	-0.13%	1,234,361
Dec 18, 2025	22.73	22.91	22.71	22.81	22.81	0.09%	460,158
Dec 17, 2025	22.70	22.87	22.62	22.79	22.79	0.40%	727,302
Dec 16, 2025	22.61	22.97	22.60	22.70	22.70	0.35%	788,228
Dec 15, 2025	22.63	22.68	22.42	22.62	22.62	0.40%	654,182
Dec 12, 2025	22.20	22.55	22.15	22.53	22.53	1.90%	1,180,969
Dec 11, 2025	21.84	22.24	21.79	22.11	22.11	1.80%	790,870
Dec 10, 2025	21.61	21.83	21.49	21.72	21.72	0.51%	905,007
Dec 9, 2025	21.58	21.78	21.37	21.61	21.61	0.14%	692,807
Dec 8, 2025	21.93	21.95	21.53	21.58	21.58	-1.60%	649,675
Dec 5, 2025	22.02	22.07	21.70	21.93	21.93	-0.54%	752,606
Dec 4, 2025	21.81	22.26	21.78	22.05	22.05	1.43%	1,045,186
Dec 3, 2025	21.38	21.83	21.30	21.74	21.74	1.49%	1,163,453
Dec 2, 2025	21.63	21.68	21.21	21.42	21.42	-1.06%	1,493,958
Dec 1, 2025	21.56	21.80	21.51	21.65	21.65	0.19%	1,046,513
Nov 28, 2025	21.49	21.65	21.34	21.61	21.61	0.98%	403,243
Nov 26, 2025	21.44	21.53	21.35	21.40	21.40	0.23%	616,931
Nov 25, 2025	21.28	21.45	21.21	21.35	21.35	1.04%	1,008,111
Nov 24, 2025	21.48	21.59	21.10	21.13	21.13	-1.86%	1,004,696
Nov 21, 2025	21.33	21.78	21.33	21.53	21.53	0.98%	716,935
Nov 20, 2025	21.41	21.61	21.11	21.32	21.32	-0.42%	780,887
Nov 19, 2025	21.54	21.64	21.33	21.41	21.41	-0.70%	677,145
Nov 18, 2025	21.23	21.60	21.11	21.56	21.56	1.79%	764,194
Nov 17, 2025	21.50	21.55	21.16	21.18	21.18	-1.35%	1,962,082
Nov 14, 2025	21.63	21.64	21.29	21.47	21.47	-0.88%	715,988
Nov 13, 2025	21.63	21.88	21.55	21.66	21.66	-0.91%	685,681
Nov 12, 2025	22.00	22.22	21.85	21.86	21.61	-0.46%	926,477
Nov 11, 2025	22.05	22.26	21.84	21.96	21.71	-0.05%	881,082
Nov 10, 2025	21.91	22.28	21.91	21.97	21.72	0.60%	879,281
Nov 7, 2025	22.03	22.19	21.76	21.84	21.59	-0.23%	1,621,913
Nov 6, 2025	21.99	22.17	21.85	21.89	21.64	-0.18%	915,241
Nov 5, 2025	22.21	22.24	21.88	21.93	21.68	-0.41%	968,238
Nov 4, 2025	22.01	22.11	21.79	22.02	21.77	0.32%	864,786
Nov 3, 2025	22.10	22.18	21.62	21.95	21.70	-0.95%	2,070,223
Oct 31, 2025	22.13	22.29	21.82	22.16	21.91	-0.72%	1,140,009
Oct 30, 2025	21.94	22.43	21.70	22.32	22.06	2.34%	1,241,687
Oct 29, 2025	22.37	22.46	21.80	21.81	21.56	-3.50%	1,509,082
Oct 28, 2025	22.92	23.00	21.61	22.60	22.34	4.82%	2,003,773
Oct 27, 2025	21.51	21.67	21.43	21.56	21.31	0.23%	1,748,168
Oct 24, 2025	21.78	22.15	21.40	21.51	21.26	-0.65%	690,163
Oct 23, 2025	21.79	21.88	21.46	21.65	21.40	-0.64%	776,436
Oct 22, 2025	22.21	22.21	21.75	21.79	21.54	-0.91%	730,942
Oct 21, 2025	22.21	22.21	21.97	21.99	21.74	-0.50%	536,970
Oct 20, 2025	22.14	22.32	21.99	22.10	21.85	-0.41%	605,912
Oct 17, 2025	21.75	22.26	21.56	22.19	21.94	2.16%	797,108