Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
22.59
-0.15 (-0.66%)
Aug 13, 2026, 1:22 PM EDT - Market open
Smithfield Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 22.60 | 23.05 | 22.54 | 22.68 | - | 1.13% | 845,055 |
| Aug 12, 2026 | 23.64 | 23.73 | 22.71 | 22.74 | 22.43 | -4.77% | 2,768,103 |
| 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 |
| Aug 5, 2026 | 25.50 | 25.76 | 25.22 | 25.23 | 24.88 | -0.43% | 1,151,438 |
| Aug 4, 2026 | 25.98 | 26.10 | 25.31 | 25.34 | 24.99 | -2.46% | 1,362,425 |
| Aug 3, 2026 | 26.10 | 26.15 | 25.51 | 25.98 | 25.62 | -0.23% | 1,776,876 |
| Jul 31, 2026 | 26.70 | 26.70 | 25.88 | 26.04 | 25.68 | -2.07% | 736,784 |
| Jul 30, 2026 | 26.93 | 27.09 | 26.21 | 26.59 | 26.22 | -2.74% | 1,306,653 |
| Jul 29, 2026 | 27.06 | 27.40 | 27.06 | 27.34 | 26.96 | 0.89% | 992,666 |
| Jul 28, 2026 | 26.89 | 27.53 | 26.75 | 27.10 | 26.73 | 1.96% | 880,519 |
| Jul 27, 2026 | 26.30 | 26.76 | 26.28 | 26.58 | 26.21 | 1.22% | 917,315 |
| Jul 24, 2026 | 26.24 | 26.45 | 26.16 | 26.26 | 25.90 | 0.61% | 910,596 |
| Jul 23, 2026 | 26.16 | 26.31 | 25.97 | 26.10 | 25.74 | -1.29% | 765,518 |
| Jul 22, 2026 | 26.69 | 26.81 | 26.26 | 26.44 | 26.08 | -0.26% | 1,252,100 |
| Jul 21, 2026 | 25.84 | 26.54 | 25.84 | 26.51 | 26.15 | 2.36% | 925,949 |
| Jul 20, 2026 | 25.77 | 26.07 | 25.55 | 25.90 | 25.54 | 0.50% | 1,076,189 |
| Jul 17, 2026 | 25.81 | 26.15 | 25.51 | 25.77 | 25.42 | 0.59% | 916,630 |
| Jul 16, 2026 | 24.99 | 25.72 | 24.90 | 25.62 | 25.27 | 3.47% | 1,417,302 |
| Jul 15, 2026 | 24.71 | 25.23 | 24.58 | 24.76 | 24.42 | 0.28% | 1,792,581 |
| Jul 14, 2026 | 24.75 | 24.82 | 24.50 | 24.69 | 24.35 | -0.16% | 1,552,508 |
| Jul 13, 2026 | 24.83 | 24.88 | 24.40 | 24.73 | 24.39 | 0.24% | 1,839,698 |
| Jul 10, 2026 | 24.71 | 25.01 | 24.58 | 24.67 | 24.33 | -0.56% | 1,713,266 |
| Jul 9, 2026 | 24.88 | 25.10 | 24.66 | 24.81 | 24.47 | -0.24% | 1,115,039 |
| Jul 8, 2026 | 25.17 | 25.22 | 24.71 | 24.87 | 24.53 | -0.64% | 1,275,907 |
| Jul 7, 2026 | 24.88 | 25.28 | 24.81 | 25.03 | 24.69 | 1.96% | 1,251,615 |
| Jul 6, 2026 | 24.59 | 24.75 | 24.40 | 24.55 | 24.21 | -0.12% | 1,787,318 |
| Jul 2, 2026 | 24.54 | 24.63 | 24.27 | 24.58 | 24.24 | 0.86% | 1,270,974 |
| Jul 1, 2026 | 24.26 | 24.51 | 24.21 | 24.37 | 24.04 | 0.45% | 1,298,846 |
| Jun 30, 2026 | 24.85 | 24.85 | 24.17 | 24.26 | 23.93 | -3.04% | 1,094,006 |
| Jun 29, 2026 | 25.18 | 25.18 | 24.91 | 25.02 | 24.68 | -0.40% | 910,396 |
| Jun 26, 2026 | 24.53 | 25.19 | 24.53 | 25.12 | 24.77 | 2.91% | 1,918,870 |
| Jun 25, 2026 | 24.66 | 25.02 | 24.38 | 24.41 | 24.07 | -1.09% | 1,179,501 |
| Jun 24, 2026 | 24.96 | 25.18 | 24.59 | 24.68 | 24.34 | -1.16% | 1,144,976 |
| Jun 23, 2026 | 24.84 | 25.02 | 24.62 | 24.97 | 24.63 | 1.79% | 1,141,667 |
| Jun 22, 2026 | 24.82 | 24.95 | 24.52 | 24.53 | 24.19 | -1.64% | 1,138,838 |
| Jun 18, 2026 | 25.02 | 25.29 | 24.64 | 24.94 | 24.60 | -0.36% | 1,604,990 |
| Jun 17, 2026 | 25.68 | 26.03 | 24.67 | 25.03 | 24.69 | -3.55% | 1,297,286 |
| Jun 16, 2026 | 26.08 | 26.12 | 25.44 | 25.95 | 25.59 | 0.08% | 2,021,020 |
| Jun 15, 2026 | 26.69 | 26.89 | 25.89 | 25.93 | 25.57 | -3.14% | 1,381,486 |
| Jun 12, 2026 | 26.51 | 26.94 | 26.45 | 26.77 | 26.40 | 0.71% | 929,749 |
| Jun 11, 2026 | 26.88 | 27.08 | 26.56 | 26.58 | 26.21 | -0.93% | 833,786 |
| Jun 10, 2026 | 26.91 | 26.99 | 26.25 | 26.83 | 26.46 | 0.60% | 964,135 |
| Jun 9, 2026 | 26.12 | 27.00 | 26.04 | 26.67 | 26.30 | 1.60% | 1,247,474 |
| Jun 8, 2026 | 26.66 | 26.76 | 26.24 | 26.25 | 25.89 | -2.31% | 1,330,745 |
| Jun 5, 2026 | 26.49 | 27.10 | 26.40 | 26.87 | 26.50 | 1.66% | 943,282 |
| Jun 4, 2026 | 25.92 | 26.45 | 25.88 | 26.43 | 26.07 | 2.84% | 1,668,179 |
| Jun 3, 2026 | 25.80 | 26.24 | 25.54 | 25.70 | 25.35 | -0.39% | 1,024,587 |