Skip to main content
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
23.08
-0.24 (-1.03%)
At close: May 19, 2025, 4:00 PM
23.46
+0.38 (1.65%)
After-hours: May 19, 2025, 6:18 PM EDT

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202523.0223.4423.0023.0823.08-1.03%510,368
May 16, 202522.9323.4122.4423.3223.321.66%699,105
May 15, 202522.0323.0621.8622.9422.942.37%695,767
May 14, 202522.5422.7222.2722.4122.17-0.97%355,679
May 13, 202522.5522.7422.3622.6322.390.22%561,970
May 12, 202522.5322.7622.4322.5822.340.49%406,309
May 9, 202522.7922.8722.4722.4722.23-0.75%295,707
May 8, 202522.4922.6822.3022.6422.400.67%673,536
May 7, 202522.2722.5021.8122.4922.250.99%719,460
May 6, 202522.8822.8822.2722.2722.03-1.46%421,310
May 5, 202522.8723.4522.2222.6022.36-1.65%929,839
May 2, 202522.3223.0522.2422.9822.734.45%1,278,919
May 1, 202522.0322.4121.8022.0021.76-0.95%660,386
Apr 30, 202521.7922.2821.5422.2121.972.49%1,042,875
Apr 29, 202520.0521.7319.3121.6721.448.84%2,121,881
Apr 28, 202519.9420.1219.7419.9119.70-0.30%1,288,582
Apr 25, 202520.5220.5419.8519.9719.76-2.44%469,234
Apr 24, 202520.5920.6920.3920.4720.25-0.92%518,810
Apr 23, 202520.0120.6719.8820.6620.444.55%731,979
Apr 22, 202519.8120.1019.5719.7619.550.05%540,228
Apr 21, 202520.4220.5019.7219.7519.54-3.04%421,394
Apr 17, 202520.0020.4319.8820.3720.152.62%477,322
Apr 16, 202520.0920.2419.7119.8519.64-0.25%557,450
Apr 15, 202519.9920.2219.8319.9019.69-915,061
Apr 14, 202519.9420.0919.7119.9019.690.76%638,242
Apr 11, 202519.5019.7719.2319.7519.541.39%604,678
Apr 10, 202519.7119.7118.8019.4819.27-2.26%412,805
Apr 9, 202518.7620.0618.5519.9319.475.17%1,106,268
Apr 8, 202519.6719.9218.8218.9518.51-1.81%474,065
Apr 7, 202518.9119.9018.7119.3018.85-2.38%710,157
Apr 4, 202520.5520.8019.7219.7719.31-5.27%823,309
Apr 3, 202520.6421.0820.5320.8720.380.38%858,202
Apr 2, 202520.7420.9420.4220.7920.310.78%1,227,238
Apr 1, 202520.3720.7219.8520.6320.151.18%1,273,853
Mar 31, 202520.1520.5619.9920.3919.920.79%1,209,713
Mar 28, 202520.1720.5420.0720.2319.760.60%546,012
Mar 27, 202519.6520.3519.6120.1119.642.03%612,225
Mar 26, 202519.2820.0519.1119.7119.252.98%1,138,131
Mar 25, 202519.6119.9418.8019.1418.69-2.35%1,103,124
Mar 24, 202519.2519.9319.2519.6019.142.89%971,576
Mar 21, 202519.6520.0319.0219.0518.61-3.05%2,041,951
Mar 20, 202519.6119.8719.4519.6519.19-0.66%560,713
Mar 19, 202519.9920.0919.6619.7819.32-1.15%273,025
Mar 18, 202519.4020.0419.4020.0119.542.41%513,726
Mar 17, 202519.0719.8519.0219.5419.082.73%516,396
Mar 14, 202519.1119.3518.9019.0218.580.21%334,886
Mar 13, 202519.2719.3318.7518.9818.54-1.81%452,249
Mar 12, 202519.4119.6719.2119.3318.880.36%428,268
Mar 11, 202518.4519.4118.4519.2618.813.49%946,782
Mar 10, 202519.4219.9118.4318.6118.18-3.58%822,712
OSZAR »