Smithfield Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	22.12	22.25	21.88	21.88	-	-2.32%	205,733
Sep 2, 2026	21.95	22.60	21.90	22.40	22.40	2.56%	1,592,480
Sep 1, 2026	22.00	22.09	21.76	21.84	21.84	-0.32%	1,123,476
Aug 31, 2026	21.96	22.00	21.86	21.91	21.91	-0.14%	1,435,573
Aug 28, 2026	22.18	22.27	21.88	21.94	21.94	-0.77%	1,290,953
Aug 27, 2026	22.10	22.22	21.83	22.11	22.11	0.23%	1,265,248
Aug 26, 2026	22.22	22.40	22.02	22.06	22.06	-0.85%	1,086,844
Aug 25, 2026	22.27	22.39	21.97	22.25	22.25	-0.27%	1,598,757
Aug 24, 2026	22.28	22.45	22.25	22.31	22.31	0.27%	1,358,022
Aug 21, 2026	22.32	22.42	22.14	22.25	22.25	-0.13%	1,098,165
Aug 20, 2026	22.47	22.61	22.23	22.28	22.28	-1.20%	1,230,272
Aug 19, 2026	22.58	22.83	22.47	22.55	22.55	0.09%	1,517,315
Aug 18, 2026	22.80	22.93	22.50	22.53	22.53	-0.35%	1,744,737
Aug 17, 2026	22.70	22.81	22.51	22.61	22.61	-0.66%	1,403,244
Aug 14, 2026	22.73	22.89	22.62	22.76	22.76	1.29%	1,599,410
Aug 13, 2026	22.60	23.05	22.43	22.47	22.47	0.19%	2,339,023
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