Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
24.12
+0.05 (0.21%)
At close: Jul 10, 2025, 4:00 PM
24.12
0.00 (0.00%)
After-hours: Jul 10, 2025, 4:06 PM EDT
Smithfield Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 24.01 | 24.37 | 23.65 | 24.12 | 24.12 | 0.21% | 740,572 |
Jul 9, 2025 | 24.14 | 24.29 | 23.80 | 24.07 | 24.07 | 0.84% | 1,004,318 |
Jul 8, 2025 | 24.12 | 24.21 | 23.85 | 23.87 | 23.87 | -1.00% | 291,356 |
Jul 7, 2025 | 24.48 | 24.68 | 24.04 | 24.11 | 24.11 | -1.39% | 471,466 |
Jul 3, 2025 | 24.32 | 24.47 | 24.03 | 24.45 | 24.45 | 1.37% | 235,776 |
Jul 2, 2025 | 24.18 | 24.21 | 24.00 | 24.12 | 24.12 | -0.41% | 674,786 |
Jul 1, 2025 | 23.36 | 24.24 | 23.34 | 24.22 | 24.22 | 2.93% | 766,722 |
Jun 30, 2025 | 23.14 | 23.60 | 23.09 | 23.53 | 23.53 | 1.77% | 937,319 |
Jun 27, 2025 | 23.25 | 23.34 | 23.02 | 23.12 | 23.12 | -0.56% | 550,088 |
Jun 26, 2025 | 23.17 | 23.50 | 23.13 | 23.25 | 23.25 | 0.82% | 495,530 |
Jun 25, 2025 | 23.57 | 23.57 | 23.00 | 23.06 | 23.06 | -2.12% | 390,198 |
Jun 24, 2025 | 23.75 | 23.78 | 23.54 | 23.56 | 23.56 | -0.21% | 407,200 |
Jun 23, 2025 | 23.27 | 23.65 | 23.24 | 23.61 | 23.61 | 1.11% | 352,755 |
Jun 20, 2025 | 23.37 | 23.70 | 23.26 | 23.35 | 23.35 | -0.11% | 350,321 |
Jun 18, 2025 | 23.36 | 23.63 | 23.18 | 23.38 | 23.38 | 0.02% | 510,032 |
Jun 17, 2025 | 23.75 | 23.93 | 23.31 | 23.37 | 23.37 | -2.20% | 559,263 |
Jun 16, 2025 | 23.99 | 23.99 | 23.59 | 23.90 | 23.90 | 1.44% | 507,072 |
Jun 13, 2025 | 23.71 | 23.91 | 23.54 | 23.56 | 23.56 | -1.44% | 400,003 |
Jun 12, 2025 | 23.62 | 23.97 | 23.42 | 23.90 | 23.90 | 1.23% | 619,869 |
Jun 11, 2025 | 23.40 | 24.07 | 23.31 | 23.61 | 23.61 | 1.16% | 885,908 |
Jun 10, 2025 | 23.02 | 23.45 | 23.02 | 23.34 | 23.34 | 1.15% | 413,955 |
Jun 9, 2025 | 22.94 | 23.30 | 22.82 | 23.08 | 23.08 | 0.41% | 250,507 |
Jun 6, 2025 | 22.98 | 23.11 | 22.76 | 22.98 | 22.98 | 0.31% | 295,765 |
Jun 5, 2025 | 23.29 | 23.29 | 22.83 | 22.91 | 22.91 | -1.63% | 369,030 |
Jun 4, 2025 | 23.35 | 23.40 | 23.04 | 23.29 | 23.29 | 0.04% | 339,968 |
Jun 3, 2025 | 23.39 | 23.62 | 23.23 | 23.28 | 23.28 | -1.15% | 397,294 |
Jun 2, 2025 | 23.28 | 23.55 | 23.14 | 23.55 | 23.55 | 0.73% | 604,468 |
May 30, 2025 | 23.25 | 23.55 | 23.20 | 23.38 | 23.38 | 0.26% | 506,344 |
May 29, 2025 | 22.91 | 23.39 | 22.61 | 23.32 | 23.32 | 1.97% | 692,764 |
May 28, 2025 | 22.91 | 23.01 | 22.77 | 22.87 | 22.87 | -0.17% | 480,634 |
May 27, 2025 | 22.87 | 23.06 | 22.73 | 22.91 | 22.91 | 0.31% | 388,313 |
May 23, 2025 | 22.81 | 22.92 | 22.71 | 22.84 | 22.84 | -0.39% | 209,085 |
May 22, 2025 | 23.15 | 23.15 | 22.82 | 22.93 | 22.93 | -0.30% | 526,213 |
May 21, 2025 | 23.24 | 23.24 | 22.85 | 23.00 | 23.00 | -1.08% | 562,947 |
May 20, 2025 | 23.08 | 23.33 | 23.06 | 23.25 | 23.25 | 0.74% | 410,745 |
May 19, 2025 | 23.02 | 23.44 | 23.00 | 23.08 | 23.08 | -1.03% | 510,478 |
May 16, 2025 | 22.93 | 23.41 | 22.44 | 23.32 | 23.32 | 1.66% | 699,105 |
May 15, 2025 | 22.03 | 23.06 | 21.86 | 22.94 | 22.94 | 2.37% | 695,767 |
May 14, 2025 | 22.54 | 22.72 | 22.27 | 22.41 | 22.17 | -0.97% | 355,679 |
May 13, 2025 | 22.55 | 22.74 | 22.36 | 22.63 | 22.39 | 0.22% | 561,970 |
May 12, 2025 | 22.53 | 22.76 | 22.43 | 22.58 | 22.34 | 0.49% | 406,309 |
May 9, 2025 | 22.79 | 22.87 | 22.47 | 22.47 | 22.23 | -0.75% | 295,707 |
May 8, 2025 | 22.49 | 22.68 | 22.30 | 22.64 | 22.40 | 0.67% | 673,536 |
May 7, 2025 | 22.27 | 22.50 | 21.81 | 22.49 | 22.25 | 0.99% | 719,460 |
May 6, 2025 | 22.88 | 22.88 | 22.27 | 22.27 | 22.03 | -1.46% | 421,310 |
May 5, 2025 | 22.87 | 23.45 | 22.22 | 22.60 | 22.36 | -1.65% | 929,839 |
May 2, 2025 | 22.32 | 23.05 | 22.24 | 22.98 | 22.73 | 4.45% | 1,278,919 |
May 1, 2025 | 22.03 | 22.41 | 21.80 | 22.00 | 21.76 | -0.95% | 660,386 |
Apr 30, 2025 | 21.79 | 22.28 | 21.54 | 22.21 | 21.97 | 2.49% | 1,042,875 |
Apr 29, 2025 | 20.05 | 21.73 | 19.31 | 21.67 | 21.44 | 8.84% | 2,121,881 |