Skip to main content
logo
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
24.58
+0.21 (0.86%)
At close: Jul 2, 2026, 4:00 PM EDT
24.39
-0.19 (-0.77%)
After-hours: Jul 2, 2026, 7:10 PM EDT

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202624.5424.6324.2724.5824.580.86%1,265,584
Jul 1, 202624.2624.5124.2124.3724.370.45%1,280,232
Jun 30, 202624.8524.8524.1724.2624.26-3.04%1,093,427
Jun 29, 202625.1825.1824.9125.0225.02-0.40%910,358
Jun 26, 202624.5325.1924.5325.1225.122.91%1,918,674
Jun 25, 202624.6625.0224.3824.4124.41-1.09%1,151,787
Jun 24, 202624.9625.1824.5924.6824.68-1.16%1,144,966
Jun 23, 202624.8425.0224.6224.9724.971.79%1,141,667
Jun 22, 202624.8224.9524.5224.5324.53-1.64%1,138,838
Jun 18, 202625.0225.2924.6424.9424.94-0.36%1,604,990
Jun 17, 202625.6826.0324.6725.0325.03-3.55%1,297,286
Jun 16, 202626.0826.1225.4425.9525.950.08%2,021,020
Jun 15, 202626.6926.8925.8925.9325.93-3.14%1,381,486
Jun 12, 202626.5126.9426.4526.7726.770.71%929,749
Jun 11, 202626.8827.0826.5626.5826.58-0.93%833,786
Jun 10, 202626.9126.9926.2526.8326.830.60%964,135
Jun 9, 202626.1227.0026.0426.6726.671.60%1,247,474
Jun 8, 202626.6626.7626.2426.2526.25-2.31%1,330,745
Jun 5, 202626.4927.1026.4026.8726.871.66%943,282
Jun 4, 202625.9226.4525.8826.4326.432.84%1,668,179
Jun 3, 202625.8026.2425.5425.7025.70-0.39%1,024,587
Jun 2, 202626.1026.2325.8025.8025.80-0.88%1,181,601
Jun 1, 202625.8326.1525.7526.0326.030.77%1,255,509
May 29, 202626.4026.4125.8325.8325.83-2.16%977,877
May 28, 202626.6426.7026.3126.4026.40-1.12%995,177
May 27, 202626.2826.8126.2826.7026.701.73%1,567,933
May 26, 202626.3226.4625.9426.2526.25-0.36%1,288,140
May 22, 202626.1626.4226.0026.3426.340.69%712,471
May 21, 202626.0826.4925.7826.1626.160.31%996,893
May 20, 202626.0726.2525.8626.0826.080.04%1,087,401
May 19, 202625.6326.1225.4126.0726.071.52%1,521,715
May 18, 202625.0725.7725.0325.6825.682.68%1,247,737
May 15, 202625.0025.4924.9825.0125.010.32%1,450,084
May 14, 202624.9925.4224.9224.9324.930.05%1,263,884
May 13, 202625.4225.4224.6325.2324.92-1.14%1,714,673
May 12, 202625.4825.6225.2425.5225.200.31%1,198,572
May 11, 202625.9525.9525.3225.4425.12-1.97%1,111,572
May 8, 202626.2626.2625.7125.9525.63-0.50%1,167,931
May 7, 202626.1726.3625.8526.0825.76-0.34%1,230,702
May 6, 202626.6226.8626.1126.1725.85-1.13%1,313,182
May 5, 202626.6326.8226.4326.4726.14-0.53%993,440
May 4, 202626.2926.6826.1926.6126.281.22%1,446,985
May 1, 202626.5626.6126.1626.2925.960.04%1,145,788
Apr 30, 202626.4926.8826.2626.2825.95-0.53%1,490,165
Apr 29, 202626.8027.2826.2226.4226.09-1.71%1,555,216
Apr 28, 202628.5428.5625.7426.8826.55-6.44%4,011,427
Apr 27, 202629.3529.3528.7228.7328.37-2.11%1,593,574
Apr 24, 202629.2729.4029.0629.3528.990.24%1,330,696
Apr 23, 202629.1029.5228.9729.2828.921.39%1,088,834
Apr 22, 202629.0129.2728.8528.8828.52-0.41%1,187,309