Sanderson Farms IN (NQ: SAFM )

190.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 190.75 191.61 189.88 190.49 225,363 +0.49(+0.26%)
Sep 21, 2021 191.16 191.88 189.74 190.00 219,136 -0.80(-0.42%)
Sep 20, 2021 189.50 191.78 189.50 190.80 174,174 -0.11(-0.06%)
Sep 17, 2021 191.16 192.52 189.59 190.91 352,945 +0.50(+0.26%)
Sep 16, 2021 191.38 191.84 189.93 190.41 298,381 -0.59(-0.31%)
Sep 15, 2021 187.95 192.72 186.84 191.00 398,558 +3.50(+1.87%)
Sep 14, 2021 186.51 188.46 185.96 187.50 294,671 +1.35(+0.73%)
Sep 13, 2021 187.68 188.42 185.50 186.15 323,543 -1.00(-0.53%)
Sep 10, 2021 189.13 189.97 185.05 187.15 323,994 -1.78(-0.94%)
Sep 09, 2021 191.66 191.66 188.38 188.93 544,245 -2.69(-1.40%)
Sep 08, 2021 194.90 195.50 191.14 191.62 839,823 -3.06(-1.57%)
Sep 07, 2021 195.03 195.33 194.35 194.68 191,106 -0.32(-0.16%)
Sep 03, 2021 195.75 196.00 194.78 195.00 246,472 -0.75(-0.38%)
Sep 02, 2021 195.90 196.66 195.52 195.75 334,473 -0.14(-0.07%)
Sep 01, 2021 196.20 196.49 195.01 195.89 153,620 -0.61(-0.31%)
Aug 31, 2021 194.89 196.89 194.38 196.50 280,363 +1.66(+0.85%)
Aug 30, 2021 194.00 195.13 193.22 194.84 180,093 +1.02(+0.53%)
Aug 27, 2021 193.60 194.05 192.80 193.82 247,903 +0.61(+0.32%)
Aug 26, 2021 194.05 194.42 191.39 193.21 280,012 -0.41(-0.21%)
Aug 25, 2021 192.98 194.86 192.75 193.62 268,902 +1.04(+0.54%)
Aug 24, 2021 193.02 193.16 192.41 192.58 175,693 +0.05(+0.03%)
Aug 23, 2021 192.97 193.18 192.02 192.53 212,486 +0.03(+0.02%)
Aug 20, 2021 192.53 192.86 192.03 192.50 344,704 -0.34(-0.18%)
Aug 19, 2021 193.60 193.77 192.01 192.84 399,893 -0.62(-0.32%)
Aug 18, 2021 194.71 195.00 193.40 193.46 365,888 -1.30(-0.67%)
Aug 17, 2021 196.19 196.37 194.12 194.76 397,172 -1.91(-0.97%)
Aug 16, 2021 196.10 196.76 194.60 196.67 352,391 +0.53(+0.27%)
Aug 13, 2021 196.85 197.25 195.70 196.14 528,534 -0.43(-0.22%)
Aug 12, 2021 196.28 196.93 195.30 196.57 641,249 +0.06(+0.03%)
Aug 11, 2021 195.50 196.69 194.56 196.51 1,040,814 +0.76(+0.39%)
Aug 10, 2021 195.75 195.80 193.21 195.75 2,096,521 -0.13(-0.07%)
Aug 09, 2021 195.82 196.38 194.17 195.88 3,657,290 +13.51(+7.41%)
Aug 06, 2021 181.44 183.23 180.70 182.37 80,271 +1.07(+0.59%)
Aug 05, 2021 182.60 183.36 180.02 181.30 77,445 -0.63(-0.35%)
Aug 04, 2021 183.17 183.21 179.87 181.93 98,169 -2.29(-1.24%)
Aug 03, 2021 184.70 186.64 182.29 184.22 98,806 -0.03(-0.02%)
Aug 02, 2021 186.64 188.30 183.79 184.25 130,350 -2.59(-1.39%)
Jul 30, 2021 185.61 188.05 185.61 186.84 130,601 +1.12(+0.60%)
Jul 29, 2021 183.51 187.18 183.51 185.72 188,218 +2.56(+1.40%)
Jul 28, 2021 182.13 183.96 180.44 183.16 153,564 +0.80(+0.44%)
Jul 27, 2021 182.88 183.01 181.40 182.36 108,502 -0.74(-0.40%)
Jul 26, 2021 184.96 186.78 182.73 183.10 88,616 -1.73(-0.94%)
Jul 23, 2021 181.78 185.45 181.75 184.83 123,361 +3.15(+1.73%)
Jul 22, 2021 181.77 182.37 179.92 181.68 114,344 -0.24(-0.13%)
Jul 21, 2021 183.41 184.67 181.21 181.92 107,754 -2.03(-1.10%)
Jul 20, 2021 181.82 186.88 181.31 183.95 252,784 +2.89(+1.60%)
Jul 19, 2021 179.74 181.22 178.45 181.06 156,458 -0.58(-0.32%)
Jul 16, 2021 184.29 184.29 179.99 181.64 219,893 -1.31(-0.72%)
Jul 15, 2021 181.38 183.31 180.10 182.95 248,345 +1.27(+0.70%)
Jul 14, 2021 181.91 184.92 179.33 181.68 172,492 +0.43(+0.24%)
Jul 13, 2021 181.78 183.19 179.91 181.25 321,301 -0.71(-0.39%)
Jul 12, 2021 182.87 183.99 180.58 181.96 263,423 -2.04(-1.11%)
Jul 09, 2021 184.66 185.35 182.96 184.00 215,640 -0.13(-0.07%)
Jul 08, 2021 184.54 186.08 182.83 184.13 308,301 -2.86(-1.53%)
Jul 07, 2021 186.71 188.09 186.04 186.99 172,774 +0.55(+0.30%)
Jul 06, 2021 186.01 186.76 184.51 186.44 157,142 +0.29(+0.16%)
Jul 02, 2021 186.16 187.77 185.39 186.15 181,025 -0.38(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.