Smithfield Foods Inc. (SFD)
NASDAQ: SFD
· Real-Time Price · USD
24.16
0.83 (3.56%)
At close: Sep 10, 2025, 3:59 PM
23.84
-1.32%
After-hours: Sep 10, 2025, 07:15 PM EDT
SFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.53 | 23.58 | 22.95 | 23.33 | 23.33 | -0.68% | 3,495,547 |
| Sep 8, 2025 | 23.80 | 23.83 | 23.31 | 23.49 | 23.49 | -1.34% | 1,587,433 |
| Sep 5, 2025 | 23.80 | 23.81 | 23.13 | 23.81 | 23.81 | -1.77% | 11,020,300 |
| Sep 4, 2025 | 24.25 | 24.65 | 24.00 | 24.24 | 24.24 | 0.71% | 1,708,264 |
| Sep 3, 2025 | 24.55 | 24.59 | 23.29 | 24.07 | 24.07 | -5.64% | 1,801,500 |
| Sep 2, 2025 | 25.23 | 25.69 | 24.89 | 25.51 | 25.51 | 0.31% | 1,589,900 |
| Aug 29, 2025 | 25.52 | 25.63 | 25.40 | 25.43 | 25.43 | -0.12% | 1,159,031 |
| Aug 28, 2025 | 25.61 | 25.61 | 25.21 | 25.46 | 25.46 | -0.78% | 728,263 |
| Aug 27, 2025 | 25.65 | 25.86 | 25.46 | 25.66 | 25.66 | -0.27% | 811,418 |
| Aug 26, 2025 | 25.61 | 25.77 | 25.35 | 25.73 | 25.73 | 0.23% | 807,000 |
| Aug 25, 2025 | 25.98 | 26.00 | 25.66 | 25.67 | 25.67 | -1.04% | 687,803 |
| Aug 22, 2025 | 25.75 | 26.07 | 25.67 | 25.94 | 25.94 | 0.89% | 902,504 |
| Aug 21, 2025 | 25.61 | 25.93 | 25.49 | 25.71 | 25.71 | 0.47% | 590,500 |
| Aug 20, 2025 | 25.24 | 25.60 | 25.16 | 25.59 | 25.59 | 1.75% | 1,333,216 |
| Aug 19, 2025 | 25.63 | 25.85 | 25.12 | 25.15 | 25.15 | -1.41% | 1,110,300 |
| Aug 18, 2025 | 25.36 | 25.70 | 25.24 | 25.51 | 25.51 | 0.83% | 693,700 |
| Aug 15, 2025 | 25.86 | 25.99 | 25.27 | 25.30 | 25.30 | -1.86% | 723,000 |
| Aug 14, 2025 | 25.18 | 25.83 | 25.02 | 25.78 | 25.78 | 1.06% | 900,343 |
| Aug 13, 2025 | 24.63 | 25.52 | 24.50 | 25.51 | 25.26 | 4.04% | 925,100 |
| Aug 12, 2025 | 24.19 | 25.24 | 23.81 | 24.52 | 24.28 | -2.58% | 2,363,000 |