Education
About Us
Working with TipRanks
Follow Us
Smithfield Foods (SFD)
NASDAQ:SFD
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
24.69
24.77
24.10
24.26
24.26
-2.30%
755,415
0.96
Mar 04, 2026
24.45
24.87
24.22
24.83
24.83
+2.18%
957,642
1.21
Mar 03, 2026
24.89
24.97
24.30
24.30
24.30
-3.42%
1,060,923
1.33
Mar 02, 2026
24.80
25.23
24.64
25.16
25.16
+1.13%
659,859
0.82
Feb 27, 2026
24.66
25.03
24.65
24.88
24.88
+0.97%
675,326
0.85
Feb 26, 2026
24.61
24.84
24.00
24.64
24.64
+0.45%
734,580
0.92
Feb 25, 2026
25.34
25.34
24.06
24.53
24.53
-3.35%
1,364,083
1.73
Feb 24, 2026
25.20
25.46
25.18
25.38
25.38
+0.75%
901,991
1.14
Feb 23, 2026
25.09
25.24
24.96
25.19
25.19
+0.60%
791,559
1.00
Feb 20, 2026
24.84
25.08
24.61
25.04
25.04
+0.97%
823,890
1.04
Feb 19, 2026
24.63
24.85
24.61
24.80
24.80
+0.69%
572,459
0.72
Feb 18, 2026
24.93
24.93
24.21
24.63
24.63
-1.24%
1,200,855
1.53
Feb 17, 2026
25.18
25.50
24.64
24.94
24.94
-0.80%
565,775
0.70
Feb 16, 2026
24.65
25.22
24.59
25.14
25.14
0.00%
0
0.00
Feb 13, 2026
24.65
25.22
24.59
25.14
25.14
+2.24%
902,051
1.11
Feb 12, 2026
24.77
24.87
24.51
24.59
24.59
-0.85%
485,474
0.59
Feb 11, 2026
24.28
24.81
24.20
24.80
24.80
+2.56%
714,005
0.87
Feb 10, 2026
24.18
24.37
24.10
24.33
24.33
+0.62%
708,273
0.86
Feb 09, 2026
24.52
24.55
24.17
24.18
24.18
-1.19%
564,592
0.67
Feb 06, 2026
24.55
24.77
24.43
24.47
24.47
-0.41%
904,206
1.07
Feb 05, 2026
24.55
24.67
24.34
24.57
24.57
+0.57%
1,069,808
1.27
Feb 04, 2026
24.26
24.66
24.16
24.43
24.43
+1.37%
1,255,390
1.50
Feb 03, 2026
24.16
24.74
24.04
24.10
24.10
-0.41%
1,122,789
1.32
Feb 02, 2026
23.92
24.28
23.86
24.20
24.20
+1.26%
971,776
1.14
Jan 30, 2026
23.73
23.92
23.49
23.90
23.90
+0.72%
569,114
0.66
Jan 29, 2026
23.75
23.91
23.57
23.73
23.73
+0.34%
814,815
0.93
Jan 28, 2026
23.71
23.84
23.57
23.65
23.65
-0.55%
680,754
0.76
Jan 27, 2026
23.52
23.92
23.46
23.78
23.78
+0.98%
759,752
0.83
Jan 26, 2026
22.82
23.69
22.82
23.55
23.55
+3.52%
1,595,574
1.78
Jan 23, 2026
23.12
23.17
22.73
22.75
22.75
-1.52%
549,614
0.61
Jan 22, 2026
23.15
23.38
23.09
23.10
23.10
-0.04%
671,199
0.74
Jan 21, 2026
23.50
23.87
23.08
23.11
23.11
-1.11%
724,653
0.81
Jan 20, 2026
23.41
23.44
23.10
23.37
23.37
-0.34%
521,362
0.58
Jan 19, 2026
23.32
23.53
23.19
23.45
23.45
0.00%
0
0.00
Jan 16, 2026
23.32
23.53
23.19
23.45
23.45
+0.17%
587,139
0.64
Jan 15, 2026
23.45
23.60
23.02
23.41
23.41
-0.17%
787,029
0.85
Jan 14, 2026
23.24
23.68
23.10
23.45
23.45
+0.90%
622,554
0.67
Jan 13, 2026
22.75
23.29
22.64
23.24
23.24
+2.15%
914,325
0.99
Jan 12, 2026
22.50
22.79
22.31
22.75
22.75
+1.20%
951,891
1.03
Jan 09, 2026
22.43
22.59
22.22
22.48
22.48
+0.27%
814,156
0.88
Jan 08, 2026
21.67
22.45
21.67
22.42
22.42
+3.27%
627,889
0.67
Jan 07, 2026
21.74
21.86
21.55
21.71
21.71
-0.05%
641,491
0.68
Jan 06, 2026
21.70
21.87
21.61
21.72
21.72
+0.09%
1,081,068
1.15
Jan 05, 2026
22.14
22.24
21.68
21.70
21.70
-2.03%
937,800
0.98
Jan 02, 2026
22.35
22.44
22.04
22.15
22.15
-0.81%
1,212,617
1.27
Dec 31, 2025
22.28
22.41
22.25
22.33
22.33
+0.18%
734,150
0.76
Dec 30, 2025
22.53
22.60
22.20
22.29
22.29
-1.42%
883,646
0.90
Dec 29, 2025
22.40
22.64
22.36
22.61
22.61
+0.76%
674,657
0.69
Dec 26, 2025
22.52
22.57
22.41
22.44
22.44
-0.09%
466,068
0.47
Dec 24, 2025
22.59
22.60
22.34
22.46
22.46
-0.31%
399,755
0.40
Rows: