Skip to main content
logo
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
26.12
+0.05 (0.19%)
May 20, 2026, 12:53 PM EDT - Market open

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202626.0726.1625.8626.00--0.27%297,080
May 19, 202625.6326.1225.4126.0726.071.52%1,521,705
May 18, 202625.0725.7725.0325.6825.682.68%1,236,321
May 15, 202625.0025.4924.9825.0125.010.32%1,450,084
May 14, 202624.9925.4224.9224.9324.93-1.19%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
Apr 21, 202628.7829.2628.3029.0028.641.54%1,004,892
Apr 20, 202629.0429.3328.5528.5628.21-1.52%2,684,996
Apr 17, 202628.5429.1728.4629.0028.641.26%1,321,041
Apr 16, 202628.0328.6528.0028.6428.292.18%1,931,378
Apr 15, 202628.7328.7827.8228.0327.68-2.67%1,544,404
Apr 14, 202628.5529.0428.3528.8028.440.24%1,651,543
Apr 13, 202629.3129.4528.5428.7328.37-1.68%1,607,790
Apr 10, 202629.5029.8129.1429.2228.86-1.25%1,876,504
Apr 9, 202628.9529.7528.7529.5929.221.47%1,572,723
Apr 8, 202628.2229.2728.0029.1628.802.75%1,582,494
Apr 7, 202628.5128.8028.2428.3828.03-1.53%2,683,893
Apr 6, 202628.4028.8528.1628.8228.151.59%1,818,729
Apr 2, 202628.4928.8528.3228.3727.71-0.80%2,764,582
Apr 1, 202627.9728.6227.7828.6027.942.25%4,588,836
Mar 31, 202627.2328.0226.9627.9727.323.25%3,277,821
Mar 30, 202626.7627.1926.5627.0926.461.50%2,434,773
Mar 27, 202625.8326.7425.8226.6926.073.33%1,997,962
Mar 26, 202625.2526.1025.2025.8325.233.36%2,897,572
Mar 25, 202624.9625.6624.5024.9924.412.08%6,026,215
Mar 24, 202624.6925.4023.9524.4823.914.26%4,809,935
Mar 23, 202623.3123.9023.1723.4822.941.56%1,164,589
Mar 20, 202623.1823.4323.0123.1222.590.04%2,523,054
Mar 19, 202623.5523.6622.8723.1122.58-1.87%1,040,871
Mar 18, 202623.4923.6923.3223.5523.01-0.38%1,991,388
Mar 17, 202623.9224.0223.5923.6423.09-0.21%840,061
Mar 16, 202623.5323.9423.4423.6923.141.15%982,615
Mar 13, 202623.5023.8023.3723.4222.880.21%664,932
Mar 12, 202623.3723.7923.2523.3722.83-0.60%1,062,177
Mar 11, 202623.7123.7223.1523.5122.97-1.05%873,136