Skip to main content
logo
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
24.88
+0.24 (0.97%)
Feb 27, 2026, 4:00 PM EST - Market closed

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 202621.7421.8621.5521.7121.71-0.05%641,491
Jan 6, 202621.7021.8721.6121.7221.720.09%1,081,068
Jan 5, 202622.1422.2421.6821.7021.70-2.03%937,800
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