Sanderson Farms Inc. (SAFM)
NASDAQ: SAFM
· Real-Time Price · USD
204.00
-5.25 (-2.51%)
At close: Jul 21, 2022, 10:00 PM
SAFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2022 | 208.00 | 209.96 | 203.85 | 204.00 | 204.00 | -2.51% | 791,092 |
| Jul 20, 2022 | 209.37 | 211.89 | 208.22 | 209.25 | 209.25 | 0.02% | 252,438 |
| Jul 19, 2022 | 208.50 | 209.60 | 208.20 | 209.20 | 209.20 | 0.03% | 227,499 |
| Jul 18, 2022 | 212.56 | 213.83 | 203.09 | 209.14 | 209.14 | -1.68% | 574,611 |
| Jul 15, 2022 | 212.84 | 213.50 | 210.80 | 212.72 | 212.72 | 0.37% | 166,895 |
| Jul 14, 2022 | 211.13 | 213.51 | 210.64 | 211.94 | 211.94 | 0.19% | 205,381 |
| Jul 13, 2022 | 214.00 | 216.72 | 206.00 | 211.53 | 211.53 | -1.17% | 559,434 |
| Jul 12, 2022 | 213.41 | 216.07 | 213.41 | 214.04 | 214.04 | -0.06% | 184,337 |
| Jul 11, 2022 | 215.10 | 216.01 | 214.00 | 214.16 | 214.16 | -0.92% | 184,493 |
| Jul 8, 2022 | 213.63 | 216.87 | 213.53 | 216.14 | 216.14 | 1.02% | 124,300 |
| Jul 7, 2022 | 214.00 | 216.25 | 213.42 | 213.95 | 213.95 | -0.02% | 145,511 |
| Jul 6, 2022 | 216.38 | 217.25 | 213.05 | 213.99 | 213.99 | -1.01% | 492,987 |
| Jul 5, 2022 | 216.00 | 217.08 | 215.01 | 216.17 | 216.17 | -0.13% | 266,584 |
| Jul 1, 2022 | 216.24 | 217.86 | 215.22 | 216.46 | 216.46 | 0.43% | 297,511 |
| Jun 30, 2022 | 217.96 | 218.36 | 214.44 | 215.53 | 215.53 | -1.41% | 544,162 |
| Jun 29, 2022 | 218.37 | 220.94 | 217.84 | 218.61 | 218.61 | -0.59% | 619,960 |
| Jun 28, 2022 | 218.80 | 221.63 | 218.25 | 219.90 | 219.90 | 1.24% | 476,723 |
| Jun 27, 2022 | 214.75 | 218.85 | 214.75 | 217.21 | 217.21 | 1.21% | 379,545 |
| Jun 24, 2022 | 215.93 | 216.01 | 213.70 | 214.62 | 214.62 | -0.45% | 710,767 |
| Jun 23, 2022 | 209.30 | 215.92 | 209.03 | 215.60 | 215.60 | 3.40% | 514,716 |