Smithfield Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	26.49	26.88	26.45	26.50	-	0.30%	138,033
Apr 29, 2026	26.80	27.28	26.22	26.42	26.42	-1.71%	1,555,008
Apr 28, 2026	28.54	28.56	25.74	26.88	26.88	-6.44%	4,011,427
Apr 27, 2026	29.35	29.35	28.72	28.73	28.73	-2.11%	1,593,574
Apr 24, 2026	29.27	29.40	29.06	29.35	29.35	0.24%	1,330,696
Apr 23, 2026	29.10	29.52	28.97	29.28	29.28	1.39%	1,088,834
Apr 22, 2026	29.01	29.27	28.85	28.88	28.88	-0.41%	1,187,309
Apr 21, 2026	28.78	29.26	28.30	29.00	29.00	1.54%	1,004,892
Apr 20, 2026	29.04	29.33	28.55	28.56	28.56	-1.52%	2,684,996
Apr 17, 2026	28.54	29.17	28.46	29.00	29.00	1.26%	1,321,041
Apr 16, 2026	28.03	28.65	28.00	28.64	28.64	2.18%	1,931,378
Apr 15, 2026	28.73	28.78	27.82	28.03	28.03	-2.67%	1,544,404
Apr 14, 2026	28.55	29.04	28.35	28.80	28.80	0.24%	1,651,543
Apr 13, 2026	29.31	29.45	28.54	28.73	28.73	-1.68%	1,607,790
Apr 10, 2026	29.50	29.81	29.14	29.22	29.22	-1.25%	1,876,504
Apr 9, 2026	28.95	29.75	28.75	29.59	29.59	1.47%	1,572,723
Apr 8, 2026	28.22	29.27	28.00	29.16	29.16	2.75%	1,582,494
Apr 7, 2026	28.51	28.80	28.24	28.38	28.38	-1.53%	2,683,893
Apr 6, 2026	28.40	28.85	28.16	28.82	28.51	1.59%	1,818,729
Apr 2, 2026	28.49	28.85	28.32	28.37	28.06	-0.80%	2,764,582
Apr 1, 2026	27.97	28.62	27.78	28.60	28.29	2.25%	4,588,836
Mar 31, 2026	27.23	28.02	26.96	27.97	27.67	3.25%	3,277,821
Mar 30, 2026	26.76	27.19	26.56	27.09	26.80	1.50%	2,434,773
Mar 27, 2026	25.83	26.74	25.82	26.69	26.40	3.33%	1,997,962
Mar 26, 2026	25.25	26.10	25.20	25.83	25.55	3.36%	2,897,572
Mar 25, 2026	24.96	25.66	24.50	24.99	24.72	2.08%	6,026,215
Mar 24, 2026	24.69	25.40	23.95	24.48	24.21	4.26%	4,809,935
Mar 23, 2026	23.31	23.90	23.17	23.48	23.23	1.56%	1,164,589
Mar 20, 2026	23.18	23.43	23.01	23.12	22.87	0.04%	2,523,054
Mar 19, 2026	23.55	23.66	22.87	23.11	22.86	-1.87%	1,040,871
Mar 18, 2026	23.49	23.69	23.32	23.55	23.29	-0.38%	1,991,388
Mar 17, 2026	23.92	24.02	23.59	23.64	23.38	-0.21%	840,061
Mar 16, 2026	23.53	23.94	23.44	23.69	23.43	1.15%	982,615
Mar 13, 2026	23.50	23.80	23.37	23.42	23.17	0.21%	664,932
Mar 12, 2026	23.37	23.79	23.25	23.37	23.12	-0.60%	1,062,177
Mar 11, 2026	23.71	23.72	23.15	23.51	23.26	-1.05%	873,136
Mar 10, 2026	24.20	24.39	23.68	23.76	23.50	-2.02%	870,703
Mar 9, 2026	24.07	24.33	23.67	24.25	23.99	-0.08%	954,977
Mar 6, 2026	24.10	24.30	23.82	24.27	24.01	0.04%	855,727
Mar 5, 2026	24.69	24.77	24.10	24.26	24.00	-2.30%	755,415
Mar 4, 2026	24.45	24.87	24.22	24.83	24.56	2.18%	957,642
Mar 3, 2026	24.89	24.97	24.30	24.30	24.04	-3.42%	1,060,923
Mar 2, 2026	24.80	25.23	24.64	25.16	24.89	1.13%	659,859
Feb 27, 2026	24.66	25.03	24.65	24.88	24.61	0.97%	675,326
Feb 26, 2026	24.61	24.84	24.00	24.64	24.37	0.45%	734,580
Feb 25, 2026	25.34	25.34	24.06	24.53	24.26	-3.35%	1,364,083
Feb 24, 2026	25.20	25.46	25.18	25.38	25.10	0.75%	901,991
Feb 23, 2026	25.09	25.24	24.96	25.19	24.92	0.60%	791,559
Feb 20, 2026	24.84	25.08	24.61	25.04	24.77	0.97%	823,890
Feb 19, 2026	24.63	24.85	24.61	24.80	24.53	0.69%	572,459