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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	23.92	24.28	23.86	24.20	971,771	+0.30(+1.26%)
Jan 30, 2026	23.73	23.92	23.49	23.90	569,114	+0.17(+0.72%)
Jan 29, 2026	23.75	23.91	23.57	23.73	814,814	+0.08(+0.34%)
Jan 28, 2026	23.71	23.84	23.57	23.65	680,650	-0.13(-0.55%)
Jan 27, 2026	23.52	23.92	23.46	23.78	759,749	+0.23(+0.98%)
Jan 26, 2026	22.82	23.69	22.82	23.55	1,595,570	+0.80(+3.52%)
Jan 23, 2026	23.12	23.17	22.73	22.75	549,714	-0.35(-1.52%)
Jan 22, 2026	23.15	23.38	23.09	23.10	671,194	-0.01(-0.04%)
Jan 21, 2026	23.50	23.87	23.08	23.11	724,406	-0.26(-1.11%)
Jan 20, 2026	23.41	23.43	23.10	23.37	521,443	-0.08(-0.34%)
Jan 16, 2026	23.32	23.53	23.19	23.45	587,139	+0.04(+0.17%)
Jan 15, 2026	23.45	23.60	23.02	23.41	787,029	-0.04(-0.17%)
Jan 14, 2026	23.24	23.68	23.10	23.45	622,554	+0.21(+0.90%)
Jan 13, 2026	22.75	23.29	22.64	23.24	914,315	+0.49(+2.15%)
Jan 12, 2026	22.50	22.79	22.31	22.75	951,891	+0.27(+1.20%)
Jan 09, 2026	22.43	22.59	22.22	22.48	814,156	+0.06(+0.27%)
Jan 08, 2026	21.67	22.45	21.67	22.42	627,889	+0.71(+3.27%)
Jan 07, 2026	21.74	21.86	21.55	21.71	641,279	-0.01(-0.05%)
Jan 06, 2026	21.70	21.87	21.61	21.72	1,079,717	+0.02(+0.09%)
Jan 05, 2026	22.14	22.24	21.68	21.70	937,683	-0.45(-2.03%)

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.