Skip to main content
logo
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
18.93
-0.63 (-3.22%)
At close: Sep 23, 2026, 4:00 PM EDT
19.00
+0.07 (0.37%)
After-hours: Sep 23, 2026, 7:30 PM EDT

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202619.5819.6118.9118.9518.95-3.14%2,597,728
Sep 22, 202619.9519.9519.5319.5619.56-1.51%1,497,188
Sep 21, 202619.8220.1319.8019.8619.860.20%2,487,744
Sep 18, 202619.6219.9619.6119.8219.820.15%6,766,458
Sep 17, 202620.0020.1319.7619.7919.79-0.80%1,820,220
Sep 16, 202620.0820.2719.8719.9519.95-0.65%1,626,071
Sep 15, 202620.3320.3319.9020.0820.08-1.13%2,007,923
Sep 14, 202620.4820.6420.2020.3120.310.25%2,291,627
Sep 11, 202620.7720.8820.0520.2620.26-1.60%1,953,940
Sep 10, 202620.6021.0220.5520.5920.590.34%1,990,744
Sep 9, 202620.4820.9920.3620.5220.52-6.77%3,736,888
Sep 8, 202621.9722.1321.8922.0122.010.18%1,908,542
Sep 4, 202621.8922.2721.8721.9721.97-0.27%1,572,569
Sep 3, 202622.1222.2521.7822.0322.03-1.65%1,942,980
Sep 2, 202621.9522.6021.9022.4022.402.56%1,598,029
Sep 1, 202622.0022.0921.7621.8421.84-0.32%1,208,564
Aug 31, 202621.9622.0021.8621.9121.91-0.14%1,438,732
Aug 28, 202622.1822.2721.8821.9421.94-0.77%1,292,525
Aug 27, 202622.1022.2221.8322.1122.110.23%1,277,822
Aug 26, 202622.2222.4022.0222.0622.06-0.85%1,091,027
Aug 25, 202622.2722.3921.9722.2522.25-0.27%1,688,733
Aug 24, 202622.2822.4522.2522.3122.310.27%1,360,132
Aug 21, 202622.3222.4222.1422.2522.25-0.13%1,098,648
Aug 20, 202622.4722.6122.2322.2822.28-1.20%1,231,988
Aug 19, 202622.5822.8322.4722.5522.550.09%1,830,329
Aug 18, 202622.8022.9322.5022.5322.53-0.35%1,745,483
Aug 17, 202622.7022.8122.5122.6122.61-0.66%1,482,169
Aug 14, 202622.7322.8922.6222.7622.761.29%1,672,007
Aug 13, 202622.6023.0522.4322.4722.470.19%2,343,658
Aug 12, 202623.6423.7322.7122.7422.43-4.77%2,775,064
Aug 11, 202623.6524.4023.2623.8823.55-2.29%3,406,889
Aug 10, 202625.2225.2424.2024.4424.10-3.78%2,190,360
Aug 7, 202625.0025.4225.0025.4025.051.28%907,016
Aug 6, 202625.5325.6224.9325.0824.74-0.59%760,854
Aug 5, 202625.5025.7625.2225.2324.88-0.43%1,151,438
Aug 4, 202625.9826.1025.3125.3424.99-2.46%1,362,425
Aug 3, 202626.1026.1525.5125.9825.62-0.23%1,776,876
Jul 31, 202626.7026.7025.8826.0425.68-2.07%736,784
Jul 30, 202626.9327.0926.2126.5926.22-2.74%1,306,653
Jul 29, 202627.0627.4027.0627.3426.960.89%992,666
Jul 28, 202626.8927.5326.7527.1026.731.96%880,519
Jul 27, 202626.3026.7626.2826.5826.211.22%917,315
Jul 24, 202626.2426.4526.1626.2625.900.61%910,596
Jul 23, 202626.1626.3125.9726.1025.74-1.29%765,518
Jul 22, 202626.6926.8126.2626.4426.08-0.26%1,252,100
Jul 21, 202625.8426.5425.8426.5126.152.36%925,949
Jul 20, 202625.7726.0725.5525.9025.540.50%1,076,189
Jul 17, 202625.8126.1525.5125.7725.420.59%916,630
Jul 16, 202624.9925.7224.9025.6225.273.47%1,417,302
Jul 15, 202624.7125.2324.5824.7624.420.28%1,792,581