Smithfield Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	18.58	18.90	18.36	18.48	18.48	0.98%	1,773,595
Oct 14, 2026	18.27	18.39	18.17	18.30	18.30	0.44%	1,882,481
Oct 13, 2026	18.59	18.66	18.21	18.22	18.22	-1.41%	1,781,446
Oct 12, 2026	18.65	18.67	18.45	18.48	18.48	-0.70%	1,482,298
Oct 9, 2026	18.40	18.62	18.39	18.61	18.61	-1.43%	1,759,204
Oct 8, 2026	18.54	18.99	18.46	18.88	18.88	2.05%	3,376,931
Oct 7, 2026	18.95	18.97	18.43	18.50	18.50	-1.49%	2,346,608
Oct 6, 2026	18.76	18.93	18.70	18.78	18.78	0.27%	1,382,639
Oct 5, 2026	18.83	18.96	18.68	18.73	18.73	-0.69%	1,535,820
Oct 2, 2026	18.75	18.99	18.60	18.86	18.86	1.51%	1,544,013
Oct 1, 2026	18.74	18.80	18.51	18.58	18.58	-0.75%	1,883,507
Sep 30, 2026	19.04	19.06	18.70	18.72	18.72	-1.53%	1,471,261
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
Aug 27, 2026	22.10	22.22	21.83	22.11	22.11	0.23%	1,277,822
Aug 26, 2026	22.22	22.40	22.02	22.06	22.06	-0.85%	1,091,027
Aug 25, 2026	22.27	22.39	21.97	22.25	22.25	-0.27%	1,688,733
Aug 24, 2026	22.28	22.45	22.25	22.31	22.31	0.27%	1,360,132
Aug 21, 2026	22.32	22.42	22.14	22.25	22.25	-0.13%	1,098,648
Aug 20, 2026	22.47	22.61	22.23	22.28	22.28	-1.20%	1,231,988
Aug 19, 2026	22.58	22.83	22.47	22.55	22.55	0.09%	1,830,329
Aug 18, 2026	22.80	22.93	22.50	22.53	22.53	-0.35%	1,745,483
Aug 17, 2026	22.70	22.81	22.51	22.61	22.61	-0.66%	1,482,169
Aug 14, 2026	22.73	22.89	22.62	22.76	22.76	1.29%	1,672,007
Aug 13, 2026	22.60	23.05	22.43	22.47	22.47	0.19%	2,343,658
Aug 12, 2026	23.64	23.73	22.71	22.74	22.43	-4.77%	2,775,064
Aug 11, 2026	23.65	24.40	23.26	23.88	23.55	-2.29%	3,406,889
Aug 10, 2026	25.22	25.24	24.20	24.44	24.10	-3.78%	2,190,360
Aug 7, 2026	25.00	25.42	25.00	25.40	25.05	1.28%	907,016
Aug 6, 2026	25.53	25.62	24.93	25.08	24.74	-0.59%	760,854