Smithfield Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.37	19.37	18.84	19.30	19.30	-1.53%	1,512,278
Nov 5, 2026	19.89	20.08	19.27	19.60	19.60	-0.61%	2,067,892
Nov 4, 2026	18.73	19.78	18.72	19.72	19.72	7.41%	3,580,586
Nov 3, 2026	18.44	18.58	18.24	18.36	18.36	-0.81%	2,522,076
Nov 2, 2026	18.46	18.60	18.35	18.51	18.51	0.93%	1,700,885
Oct 30, 2026	18.80	18.91	18.28	18.34	18.34	-1.13%	1,309,553
Oct 29, 2026	18.56	18.66	18.46	18.55	18.55	0.49%	2,378,100
Oct 28, 2026	18.11	18.49	17.91	18.46	18.46	0.71%	2,602,498
Oct 27, 2026	18.65	19.50	18.18	18.33	18.33	0.11%	3,924,788
Oct 26, 2026	18.65	18.67	18.09	18.31	18.31	-1.74%	3,034,488
Oct 23, 2026	18.68	18.84	18.40	18.64	18.64	-0.93%	1,994,847
Oct 22, 2026	18.43	18.84	18.39	18.81	18.81	2.79%	1,786,284
Oct 21, 2026	18.59	18.68	18.24	18.30	18.30	-1.88%	1,742,811
Oct 20, 2026	18.46	18.71	18.40	18.65	18.65	2.08%	1,921,333
Oct 19, 2026	18.44	18.48	18.18	18.27	18.27	-1.98%	2,246,985
Oct 16, 2026	18.60	18.82	18.54	18.64	18.64	0.87%	1,323,847
Oct 15, 2026	18.58	18.90	18.36	18.48	18.48	0.98%	1,773,606
Oct 14, 2026	18.27	18.39	18.17	18.30	18.30	0.44%	1,882,743
Oct 13, 2026	18.59	18.66	18.21	18.22	18.22	-1.41%	1,782,103
Oct 12, 2026	18.65	18.67	18.45	18.48	18.48	-0.70%	1,484,553
Oct 9, 2026	18.40	18.62	18.39	18.61	18.61	-1.43%	1,759,285
Oct 8, 2026	18.54	18.99	18.46	18.88	18.88	2.05%	3,377,023
Oct 7, 2026	18.95	18.97	18.43	18.50	18.50	-1.49%	2,347,142
Oct 6, 2026	18.76	18.93	18.70	18.78	18.78	0.27%	1,772,135
Oct 5, 2026	18.83	18.96	18.68	18.73	18.73	-0.69%	1,731,064
Oct 2, 2026	18.75	18.99	18.60	18.86	18.86	1.51%	1,641,651
Oct 1, 2026	18.74	18.80	18.51	18.58	18.58	-0.75%	1,886,710
Sep 30, 2026	19.04	19.06	18.70	18.72	18.72	-1.53%	1,472,011
Sep 29, 2026	19.10	19.22	18.96	19.01	19.01	-0.68%	1,402,693
Sep 28, 2026	19.04	19.31	18.82	19.14	19.14	0.53%	1,980,796
Sep 25, 2026	19.00	19.17	19.00	19.04	19.04	0.16%	1,429,820
Sep 24, 2026	19.04	19.12	18.81	19.01	19.01	0.42%	1,973,360
Sep 23, 2026	19.58	19.61	18.91	18.93	18.93	-3.22%	2,635,577
Sep 22, 2026	19.95	19.95	19.53	19.56	19.56	-1.51%	1,499,527
Sep 21, 2026	19.82	20.13	19.80	19.86	19.86	0.20%	2,512,542
Sep 18, 2026	19.62	19.96	19.61	19.82	19.82	0.15%	6,806,014
Sep 17, 2026	20.00	20.13	19.76	19.79	19.79	-0.80%	1,840,282
Sep 16, 2026	20.08	20.27	19.87	19.95	19.95	-0.65%	1,660,627
Sep 15, 2026	20.33	20.33	19.90	20.08	20.08	-1.13%	2,026,696
Sep 14, 2026	20.48	20.64	20.20	20.31	20.31	0.25%	2,350,910
Sep 11, 2026	20.77	20.88	20.05	20.26	20.26	-1.60%	1,954,231
Sep 10, 2026	20.60	21.02	20.55	20.59	20.59	0.34%	1,990,744
Sep 9, 2026	20.48	20.99	20.36	20.52	20.52	-6.77%	3,736,888
Sep 8, 2026	21.97	22.13	21.89	22.01	22.01	0.18%	1,908,542
Sep 4, 2026	21.89	22.27	21.87	21.97	21.97	-0.27%	1,572,569
Sep 3, 2026	22.12	22.25	21.78	22.03	22.03	-1.65%	1,942,980
Sep 2, 2026	21.95	22.60	21.90	22.40	22.40	2.56%	1,598,029
Sep 1, 2026	22.00	22.09	21.76	21.84	21.84	-0.32%	1,208,564
Aug 31, 2026	21.96	22.00	21.86	21.91	21.91	-0.14%	1,438,732
Aug 28, 2026	22.18	22.27	21.88	21.94	21.94	-0.77%	1,292,525