Smithfield Foods Inc. (SFD)
19.96
0.06 (0.30%)
At close: Apr 15, 2025, 3:59 PM
20.00
0.21%
After-hours: Apr 15, 2025, 07:55 PM EDT
Smithfield Foods Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 19.99 | 19.99 | 20.22 | 20.22 | 19.83 | 19.83 | 19.90 | 19.90 | 0.00% | 915,019 |
| Apr 14, 2025 | 19.94 | 19.94 | 20.09 | 20.09 | 19.71 | 19.71 | 19.90 | 19.90 | 0.76% | 638,242 |
| Apr 11, 2025 | 19.50 | 19.50 | 19.77 | 19.77 | 19.23 | 19.23 | 19.75 | 19.75 | 1.39% | 604,700 |
| Apr 10, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 18.80 | 18.80 | 19.48 | 19.48 | -2.26% | 412,805 |
| Apr 9, 2025 | 18.76 | 18.52 | 20.06 | 19.81 | 18.55 | 18.32 | 19.93 | 19.68 | 5.17% | 1,106,300 |
| Apr 8, 2025 | 19.67 | 19.42 | 19.92 | 19.67 | 18.82 | 18.58 | 18.95 | 18.71 | -1.81% | 474,100 |
| Apr 7, 2025 | 18.91 | 18.67 | 19.90 | 19.65 | 18.71 | 18.48 | 19.30 | 19.06 | -2.38% | 710,157 |
| Apr 4, 2025 | 20.55 | 20.29 | 20.80 | 20.54 | 19.72 | 19.47 | 19.77 | 19.52 | -5.27% | 823,309 |
| Apr 3, 2025 | 20.64 | 20.38 | 21.08 | 20.82 | 20.53 | 20.27 | 20.87 | 20.61 | 0.38% | 858,202 |
| Apr 2, 2025 | 20.74 | 20.48 | 20.94 | 20.68 | 20.42 | 20.16 | 20.79 | 20.53 | 0.78% | 1,227,238 |
| Apr 1, 2025 | 20.37 | 20.11 | 20.72 | 20.46 | 19.85 | 19.60 | 20.63 | 20.37 | 1.18% | 1,273,900 |
| Mar 31, 2025 | 20.15 | 19.89 | 20.56 | 20.30 | 19.99 | 19.74 | 20.39 | 20.13 | 0.79% | 1,209,713 |
| Mar 28, 2025 | 20.17 | 19.92 | 20.54 | 20.29 | 20.07 | 19.82 | 20.23 | 19.98 | 0.60% | 546,012 |
| Mar 27, 2025 | 19.65 | 19.41 | 20.35 | 20.10 | 19.61 | 19.37 | 20.11 | 19.86 | 2.03% | 612,225 |
| Mar 26, 2025 | 19.28 | 19.04 | 20.05 | 19.80 | 19.11 | 18.87 | 19.71 | 19.46 | 2.98% | 1,138,131 |
| Mar 25, 2025 | 19.61 | 19.36 | 19.94 | 19.69 | 18.80 | 18.56 | 19.14 | 18.90 | -2.35% | 1,103,124 |
| Mar 24, 2025 | 19.25 | 19.00 | 19.93 | 19.68 | 19.25 | 19.00 | 19.60 | 19.35 | 2.89% | 971,600 |
| Mar 21, 2025 | 19.65 | 19.40 | 20.03 | 19.78 | 19.02 | 18.78 | 19.05 | 18.81 | -3.05% | 2,041,951 |
| Mar 20, 2025 | 19.61 | 19.36 | 19.87 | 19.62 | 19.45 | 19.20 | 19.65 | 19.40 | -0.66% | 560,713 |
| Mar 19, 2025 | 19.99 | 19.74 | 20.09 | 19.84 | 19.66 | 19.41 | 19.78 | 19.53 | -1.15% | 273,025 |
| Mar 18, 2025 | 19.40 | 19.16 | 20.04 | 19.79 | 19.40 | 19.16 | 20.01 | 19.76 | 2.41% | 513,726 |
| Mar 17, 2025 | 19.07 | 18.83 | 19.85 | 19.60 | 19.02 | 18.78 | 19.54 | 19.29 | 2.73% | 516,396 |
| Mar 14, 2025 | 19.11 | 18.87 | 19.35 | 19.11 | 18.90 | 18.66 | 19.02 | 18.78 | 0.21% | 334,900 |
| Mar 13, 2025 | 19.27 | 19.03 | 19.33 | 19.09 | 18.75 | 18.51 | 18.98 | 18.74 | -1.81% | 452,249 |
| Mar 12, 2025 | 19.41 | 19.17 | 19.67 | 19.43 | 19.21 | 18.97 | 19.33 | 19.09 | 0.36% | 428,300 |
| Mar 11, 2025 | 18.45 | 18.22 | 19.41 | 19.17 | 18.45 | 18.22 | 19.26 | 19.02 | 3.49% | 946,800 |
| Mar 10, 2025 | 19.42 | 19.18 | 19.91 | 19.66 | 18.43 | 18.20 | 18.61 | 18.38 | -3.58% | 823,050 |
| Mar 7, 2025 | 19.76 | 19.51 | 21.05 | 20.79 | 19.24 | 19.00 | 19.30 | 19.06 | -2.38% | 812,929 |
| Mar 6, 2025 | 20.33 | 20.07 | 20.44 | 20.18 | 19.65 | 19.40 | 19.77 | 19.52 | -2.75% | 456,900 |
| Mar 5, 2025 | 19.75 | 19.50 | 20.41 | 20.15 | 19.52 | 19.27 | 20.33 | 20.07 | 2.83% | 596,400 |
| Mar 4, 2025 | 20.61 | 20.35 | 20.70 | 20.44 | 19.72 | 19.47 | 19.77 | 19.52 | -5.27% | 1,009,145 |
| Mar 3, 2025 | 20.62 | 20.36 | 21.13 | 20.87 | 20.40 | 20.15 | 20.87 | 20.61 | 0.14% | 495,000 |
| Feb 28, 2025 | 21.21 | 21.21 | 21.37 | 21.37 | 20.79 | 20.79 | 20.84 | 20.84 | -0.81% | 782,500 |
| Feb 27, 2025 | 20.72 | 20.72 | 21.50 | 21.50 | 20.38 | 20.38 | 21.01 | 21.01 | 1.99% | 577,993 |
| Feb 26, 2025 | 21.73 | 21.73 | 21.77 | 21.77 | 20.31 | 20.31 | 20.60 | 20.60 | -4.63% | 1,351,520 |
| Feb 25, 2025 | 21.26 | 21.26 | 21.68 | 21.68 | 20.90 | 20.90 | 21.60 | 21.60 | 1.22% | 487,536 |
| Feb 24, 2025 | 21.39 | 21.39 | 21.70 | 21.70 | 21.12 | 21.12 | 21.34 | 21.34 | 1.14% | 792,300 |
| Feb 21, 2025 | 21.10 | 21.10 | 21.35 | 21.35 | 20.74 | 20.74 | 21.10 | 21.10 | -0.94% | 331,625 |
| Feb 20, 2025 | 21.62 | 21.62 | 21.73 | 21.73 | 21.00 | 21.00 | 21.30 | 21.30 | -0.79% | 475,745 |
| Feb 19, 2025 | 21.40 | 21.40 | 21.53 | 21.53 | 21.20 | 21.20 | 21.47 | 21.47 | 0.14% | 516,400 |
| Feb 18, 2025 | 21.25 | 21.25 | 21.55 | 21.55 | 21.18 | 21.18 | 21.44 | 21.44 | 0.99% | 359,229 |
| Feb 14, 2025 | 21.06 | 21.06 | 21.40 | 21.40 | 20.85 | 20.85 | 21.23 | 21.23 | 0.24% | 219,708 |
| Feb 13, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.13 | 21.13 | 21.18 | 21.18 | -1.49% | 309,419 |
| Feb 12, 2025 | 20.87 | 20.87 | 21.51 | 21.51 | 20.81 | 20.81 | 21.50 | 21.50 | 1.13% | 361,762 |
| Feb 11, 2025 | 21.02 | 21.02 | 21.31 | 21.31 | 20.63 | 20.63 | 21.26 | 21.26 | 0.00% | 594,500 |
| Feb 10, 2025 | 21.33 | 21.33 | 21.50 | 21.50 | 21.10 | 21.10 | 21.26 | 21.26 | 0.66% | 442,960 |
| Feb 7, 2025 | 20.70 | 20.70 | 21.25 | 21.25 | 20.60 | 20.60 | 21.12 | 21.12 | 2.03% | 559,500 |
| Feb 6, 2025 | 20.69 | 20.69 | 20.98 | 20.98 | 20.10 | 20.10 | 20.70 | 20.70 | -2.04% | 1,317,638 |
| Feb 5, 2025 | 21.50 | 21.50 | 21.55 | 21.55 | 20.67 | 20.67 | 21.13 | 21.13 | -1.63% | 892,000 |
| Feb 4, 2025 | 21.76 | 21.76 | 21.82 | 21.82 | 21.21 | 21.21 | 21.48 | 21.48 | -1.56% | 723,301 |