Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
26.41
+0.30 (1.17%)
Jul 24, 2026, 10:30 AM EDT - Market open
Smithfield Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 26.24 | 26.45 | 26.16 | 26.36 | - | 1.00% | 48,836 |
| Jul 23, 2026 | 26.16 | 26.31 | 25.97 | 26.10 | 26.10 | -1.29% | 765,517 |
| Jul 22, 2026 | 26.69 | 26.81 | 26.26 | 26.44 | 26.44 | -0.26% | 1,252,098 |
| Jul 21, 2026 | 25.84 | 26.54 | 25.84 | 26.51 | 26.51 | 2.36% | 925,931 |
| Jul 20, 2026 | 25.77 | 26.07 | 25.55 | 25.90 | 25.90 | 0.50% | 1,075,351 |
| Jul 17, 2026 | 25.81 | 26.15 | 25.51 | 25.77 | 25.77 | 0.59% | 916,470 |
| Jul 16, 2026 | 24.99 | 25.72 | 24.90 | 25.62 | 25.62 | 3.47% | 1,417,141 |
| Jul 15, 2026 | 24.71 | 25.23 | 24.58 | 24.76 | 24.76 | 0.28% | 1,790,626 |
| Jul 14, 2026 | 24.75 | 24.82 | 24.50 | 24.69 | 24.69 | -0.16% | 1,549,048 |
| Jul 13, 2026 | 24.83 | 24.88 | 24.40 | 24.73 | 24.73 | 0.24% | 1,837,822 |
| Jul 10, 2026 | 24.71 | 25.01 | 24.58 | 24.67 | 24.67 | -0.56% | 1,712,805 |
| Jul 9, 2026 | 24.88 | 25.10 | 24.66 | 24.81 | 24.81 | -0.24% | 1,103,371 |
| Jul 8, 2026 | 25.17 | 25.22 | 24.71 | 24.87 | 24.87 | -0.64% | 1,244,411 |
| Jul 7, 2026 | 24.88 | 25.28 | 24.81 | 25.03 | 25.03 | 1.96% | 1,250,800 |
| Jul 6, 2026 | 24.59 | 24.75 | 24.40 | 24.55 | 24.55 | -0.12% | 1,765,700 |
| Jul 2, 2026 | 24.54 | 24.63 | 24.27 | 24.58 | 24.58 | 0.86% | 1,265,584 |
| Jul 1, 2026 | 24.26 | 24.51 | 24.21 | 24.37 | 24.37 | 0.45% | 1,280,232 |
| Jun 30, 2026 | 24.85 | 24.85 | 24.17 | 24.26 | 24.26 | -3.04% | 1,093,427 |
| Jun 29, 2026 | 25.18 | 25.18 | 24.91 | 25.02 | 25.02 | -0.40% | 910,358 |
| Jun 26, 2026 | 24.53 | 25.19 | 24.53 | 25.12 | 25.12 | 2.91% | 1,918,674 |
| Jun 25, 2026 | 24.66 | 25.02 | 24.38 | 24.41 | 24.41 | -1.09% | 1,151,787 |
| Jun 24, 2026 | 24.96 | 25.18 | 24.59 | 24.68 | 24.68 | -1.16% | 1,144,966 |
| Jun 23, 2026 | 24.84 | 25.02 | 24.62 | 24.97 | 24.97 | 1.79% | 1,141,667 |
| Jun 22, 2026 | 24.82 | 24.95 | 24.52 | 24.53 | 24.53 | -1.64% | 1,138,838 |
| Jun 18, 2026 | 25.02 | 25.29 | 24.64 | 24.94 | 24.94 | -0.36% | 1,604,990 |
| Jun 17, 2026 | 25.68 | 26.03 | 24.67 | 25.03 | 25.03 | -3.55% | 1,297,286 |
| Jun 16, 2026 | 26.08 | 26.12 | 25.44 | 25.95 | 25.95 | 0.08% | 2,021,020 |
| Jun 15, 2026 | 26.69 | 26.89 | 25.89 | 25.93 | 25.93 | -3.14% | 1,381,486 |
| Jun 12, 2026 | 26.51 | 26.94 | 26.45 | 26.77 | 26.77 | 0.71% | 929,749 |
| Jun 11, 2026 | 26.88 | 27.08 | 26.56 | 26.58 | 26.58 | -0.93% | 833,786 |
| Jun 10, 2026 | 26.91 | 26.99 | 26.25 | 26.83 | 26.83 | 0.60% | 964,135 |
| Jun 9, 2026 | 26.12 | 27.00 | 26.04 | 26.67 | 26.67 | 1.60% | 1,247,474 |
| Jun 8, 2026 | 26.66 | 26.76 | 26.24 | 26.25 | 26.25 | -2.31% | 1,330,745 |
| Jun 5, 2026 | 26.49 | 27.10 | 26.40 | 26.87 | 26.87 | 1.66% | 943,282 |
| Jun 4, 2026 | 25.92 | 26.45 | 25.88 | 26.43 | 26.43 | 2.84% | 1,668,179 |
| Jun 3, 2026 | 25.80 | 26.24 | 25.54 | 25.70 | 25.70 | -0.39% | 1,024,587 |
| Jun 2, 2026 | 26.10 | 26.23 | 25.80 | 25.80 | 25.80 | -0.88% | 1,181,601 |
| Jun 1, 2026 | 25.83 | 26.15 | 25.75 | 26.03 | 26.03 | 0.77% | 1,255,509 |
| May 29, 2026 | 26.40 | 26.41 | 25.83 | 25.83 | 25.83 | -2.16% | 977,877 |
| May 28, 2026 | 26.64 | 26.70 | 26.31 | 26.40 | 26.40 | -1.12% | 995,177 |
| May 27, 2026 | 26.28 | 26.81 | 26.28 | 26.70 | 26.70 | 1.73% | 1,567,933 |
| May 26, 2026 | 26.32 | 26.46 | 25.94 | 26.25 | 26.25 | -0.36% | 1,288,140 |
| May 22, 2026 | 26.16 | 26.42 | 26.00 | 26.34 | 26.34 | 0.69% | 712,471 |
| May 21, 2026 | 26.08 | 26.49 | 25.78 | 26.16 | 26.16 | 0.31% | 996,893 |
| May 20, 2026 | 26.07 | 26.25 | 25.86 | 26.08 | 26.08 | 0.04% | 1,087,401 |
| May 19, 2026 | 25.63 | 26.12 | 25.41 | 26.07 | 26.07 | 1.52% | 1,521,715 |
| May 18, 2026 | 25.07 | 25.77 | 25.03 | 25.68 | 25.68 | 2.68% | 1,247,737 |
| May 15, 2026 | 25.00 | 25.49 | 24.98 | 25.01 | 25.01 | 0.32% | 1,450,084 |
| May 14, 2026 | 24.99 | 25.42 | 24.92 | 24.93 | 24.93 | 0.05% | 1,263,884 |
| May 13, 2026 | 25.42 | 25.42 | 24.63 | 25.23 | 24.92 | -1.14% | 1,714,673 |