Smithfield Foods Inc. (SFD)
18.79
-0.51 (-2.64%)
At close: Mar 10, 2025, 1:19 PM
SFD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 19.76 | 21.05 | 19.24 | 19.30 | -0.47 | -2.38% | 812,774 |
| Mar 6, 2025 | 20.33 | 20.44 | 19.65 | 19.77 | -0.56 | -2.75% | 456,900 |
| Mar 5, 2025 | 19.75 | 20.41 | 19.52 | 20.33 | 0.56 | 2.83% | 596,400 |
| Mar 4, 2025 | 20.61 | 20.70 | 19.72 | 19.77 | -1.10 | -5.27% | 1,009,145 |
| Mar 3, 2025 | 20.62 | 21.13 | 20.40 | 20.87 | 0.03 | 0.14% | 495,000 |
| Feb 28, 2025 | 21.21 | 21.37 | 20.79 | 20.84 | -0.17 | -0.81% | 782,500 |
| Feb 27, 2025 | 20.72 | 21.50 | 20.38 | 21.01 | 0.41 | 1.99% | 577,993 |
| Feb 26, 2025 | 21.73 | 21.77 | 20.31 | 20.60 | -1.00 | -4.63% | 1,351,520 |
| Feb 25, 2025 | 21.26 | 21.68 | 20.90 | 21.60 | 0.26 | 1.22% | 487,536 |
| Feb 24, 2025 | 21.39 | 21.70 | 21.12 | 21.34 | 0.24 | 1.14% | 792,300 |
| Feb 21, 2025 | 21.10 | 21.35 | 20.74 | 21.10 | -0.20 | -0.94% | 331,625 |
| Feb 20, 2025 | 21.62 | 21.73 | 21.00 | 21.30 | -0.17 | -0.79% | 475,745 |
| Feb 19, 2025 | 21.40 | 21.53 | 21.20 | 21.47 | 0.03 | 0.14% | 516,400 |
| Feb 18, 2025 | 21.25 | 21.55 | 21.18 | 21.44 | 0.21 | 0.99% | 359,229 |
| Feb 14, 2025 | 21.06 | 21.40 | 20.85 | 21.23 | 0.05 | 0.24% | 219,708 |
| Feb 13, 2025 | 21.55 | 21.55 | 21.13 | 21.18 | -0.32 | -1.49% | 309,419 |
| Feb 12, 2025 | 20.87 | 21.51 | 20.81 | 21.50 | 0.24 | 1.13% | 361,762 |
| Feb 11, 2025 | 21.02 | 21.31 | 20.63 | 21.26 | 0.00 | 0.00% | 594,500 |
| Feb 10, 2025 | 21.33 | 21.50 | 21.10 | 21.26 | 0.14 | 0.66% | 442,960 |
| Feb 7, 2025 | 20.70 | 21.25 | 20.60 | 21.12 | 0.42 | 2.03% | 559,500 |
| Feb 6, 2025 | 20.69 | 20.98 | 20.10 | 20.70 | -0.43 | -2.04% | 1,317,638 |
| Feb 5, 2025 | 21.50 | 21.55 | 20.67 | 21.13 | -0.35 | -1.63% | 892,000 |
| Feb 4, 2025 | 21.76 | 21.82 | 21.21 | 21.48 | -0.34 | -1.56% | 723,301 |
| Feb 3, 2025 | 21.64 | 22.01 | 20.85 | 21.82 | 0.32 | 1.49% | 1,818,000 |
| Jan 31, 2025 | 22.00 | 22.03 | 21.05 | 21.50 | -0.29 | -1.33% | 1,881,255 |
| Jan 30, 2025 | 20.75 | 21.82 | 20.52 | 21.79 | 1.30 | 6.34% | 3,250,200 |
| Jan 29, 2025 | 19.75 | 20.69 | 19.68 | 20.49 | 0.74 | 3.75% | 3,094,343 |
| Jan 28, 2025 | 21.05 | 21.20 | 19.10 | 19.75 | n/a | n/a | 12,165,200 |