Smithfield Foods Inc. (SFD)
NASDAQ: SFD
· Real-Time Price · USD
25.78
0.27 (1.06%)
At close: Aug 14, 2025, 3:59 PM
26.09
1.20%
Pre-market: Aug 15, 2025, 09:12 AM EDT
SFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.18 | 25.83 | 25.02 | 25.78 | 25.78 | 1.06% | 900,085 |
| 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 |
| Aug 11, 2025 | 25.76 | 25.80 | 24.66 | 25.17 | 24.92 | -1.41% | 1,360,846 |
| Aug 8, 2025 | 25.73 | 25.85 | 25.45 | 25.53 | 25.28 | -0.85% | 641,011 |
| Aug 7, 2025 | 25.39 | 25.75 | 25.14 | 25.75 | 25.50 | 1.58% | 723,507 |
| Aug 6, 2025 | 25.19 | 25.38 | 25.16 | 25.35 | 25.10 | 0.60% | 523,136 |
| Aug 5, 2025 | 25.29 | 25.44 | 24.96 | 25.20 | 24.95 | -0.04% | 644,941 |
| Aug 4, 2025 | 24.34 | 25.22 | 24.34 | 25.21 | 24.96 | 3.66% | 1,362,917 |
| Aug 1, 2025 | 24.25 | 24.33 | 23.89 | 24.32 | 24.08 | 0.83% | 858,200 |
| Jul 31, 2025 | 24.31 | 24.42 | 24.03 | 24.12 | 23.88 | -0.86% | 782,735 |
| Jul 30, 2025 | 24.09 | 24.50 | 23.93 | 24.33 | 24.09 | 1.12% | 689,462 |
| Jul 29, 2025 | 23.72 | 24.11 | 23.56 | 24.06 | 23.82 | 1.43% | 540,700 |
| Jul 28, 2025 | 23.78 | 24.03 | 23.55 | 23.72 | 23.49 | -0.71% | 491,781 |
| Jul 25, 2025 | 23.72 | 23.89 | 23.51 | 23.89 | 23.66 | 0.42% | 414,715 |
| Jul 24, 2025 | 23.93 | 24.08 | 23.75 | 23.79 | 23.56 | -0.59% | 813,200 |
| Jul 23, 2025 | 23.86 | 24.01 | 23.56 | 23.93 | 23.70 | 1.06% | 667,252 |
| Jul 22, 2025 | 23.49 | 23.86 | 23.48 | 23.68 | 23.45 | 0.55% | 506,101 |
| Jul 21, 2025 | 23.60 | 23.82 | 23.46 | 23.55 | 23.32 | -0.17% | 592,100 |
| Jul 18, 2025 | 23.91 | 24.15 | 23.54 | 23.59 | 23.36 | -1.67% | 470,100 |