Smithfield Foods, Inc. - Common Stock (NQ:SFD)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	28.49	28.85	28.32	28.37	2,764,582	-0.23(-0.80%)
Apr 01, 2026	27.97	28.62	27.78	28.60	4,588,757	+0.63(+2.25%)
Mar 31, 2026	27.23	28.02	26.96	27.97	3,277,730	+0.88(+3.25%)
Mar 30, 2026	26.76	27.19	26.56	27.09	2,434,704	+0.40(+1.50%)
Mar 27, 2026	25.83	26.73	25.82	26.69	1,997,963	+0.86(+3.33%)
Mar 26, 2026	25.25	26.10	25.20	25.83	2,897,557	+0.84(+3.36%)
Mar 25, 2026	24.96	25.66	24.50	24.99	6,026,116	+0.51(+2.08%)
Mar 24, 2026	24.69	25.40	23.95	24.48	4,809,921	+1.00(+4.26%)
Mar 23, 2026	23.31	23.90	23.17	23.48	1,164,589	+0.36(+1.56%)
Mar 20, 2026	23.18	23.43	23.01	23.12	2,523,055	+0.01(+0.04%)
Mar 19, 2026	23.55	23.66	22.87	23.11	1,040,863	-0.44(-1.87%)
Mar 18, 2026	23.49	23.69	23.32	23.55	1,991,239	-0.09(-0.38%)
Mar 17, 2026	23.92	24.02	23.59	23.64	840,060	-0.05(-0.21%)
Mar 16, 2026	23.53	23.94	23.44	23.69	982,611	+0.27(+1.15%)
Mar 13, 2026	23.50	23.80	23.37	23.42	664,932	+0.05(+0.21%)
Mar 12, 2026	23.37	23.79	23.25	23.37	1,062,177	-0.14(-0.60%)
Mar 11, 2026	23.71	23.72	23.15	23.51	873,136	-0.25(-1.05%)
Mar 10, 2026	24.20	24.39	23.68	23.76	870,643	-0.49(-2.02%)
Mar 09, 2026	24.07	24.33	23.67	24.25	954,977	-0.02(-0.08%)
Mar 06, 2026	24.10	24.30	23.82	24.27	855,727	+0.01(+0.04%)
Mar 05, 2026	24.69	24.77	24.10	24.26	755,415	-0.57(-2.30%)
Mar 04, 2026	24.45	24.87	24.21	24.83	957,640	+0.53(+2.18%)
Mar 03, 2026	24.89	24.97	24.30	24.30	1,060,821	-0.86(-3.42%)
Mar 02, 2026	24.80	25.23	24.64	25.16	659,859	+0.28(+1.13%)
Feb 27, 2026	24.66	25.03	24.65	24.88	675,327	+0.24(+0.97%)
Feb 26, 2026	24.61	24.84	24.00	24.64	734,581	+0.11(+0.45%)
Feb 25, 2026	25.34	25.34	24.06	24.53	1,364,084	-0.85(-3.35%)
Feb 24, 2026	25.20	25.46	25.18	25.38	901,992	+0.19(+0.75%)
Feb 23, 2026	25.09	25.23	24.95	25.19	791,539	+0.15(+0.60%)
Feb 20, 2026	24.84	25.08	24.61	25.04	823,890	+0.24(+0.97%)
Feb 19, 2026	24.63	24.85	24.61	24.80	572,459	+0.17(+0.69%)
Feb 18, 2026	24.93	24.93	24.21	24.63	1,200,855	-0.31(-1.24%)
Feb 17, 2026	25.18	25.46	24.64	24.94	565,775	-0.20(-0.80%)
Feb 13, 2026	24.65	25.22	24.59	25.14	902,051	+0.55(+2.24%)
Feb 12, 2026	24.77	24.86	24.51	24.59	485,373	-0.21(-0.85%)
Feb 11, 2026	24.28	24.81	24.20	24.80	713,990	+0.47(+1.93%)
Feb 10, 2026	24.18	24.36	24.09	24.33	708,254	+0.15(+0.62%)
Feb 09, 2026	24.52	24.55	24.17	24.18	564,582	-0.29(-1.19%)
Feb 06, 2026	24.55	24.77	24.43	24.47	904,206	-0.10(-0.41%)
Feb 05, 2026	24.55	24.66	24.34	24.57	1,069,808	+0.14(+0.57%)
Feb 04, 2026	24.26	24.66	24.16	24.43	1,255,432	+0.33(+1.37%)
Feb 03, 2026	24.16	24.74	24.04	24.10	1,122,459	-0.10(-0.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.