Education
About Us
Working with TipRanks
Follow Us
Smithfield Foods (SFD)
NASDAQ:SFD
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
23.25
23.34
23.02
23.12
23.12
-0.56%
550,088
0.87
Jun 26, 2025
23.17
23.50
23.13
23.25
23.25
+0.82%
495,430
0.77
Jun 25, 2025
23.57
23.57
23.00
23.06
23.06
-2.12%
390,198
0.60
Jun 24, 2025
23.75
23.78
23.54
23.56
23.56
-0.21%
407,199
0.62
Jun 23, 2025
23.27
23.65
23.24
23.61
23.61
+1.11%
352,738
0.51
Jun 20, 2025
23.37
23.70
23.26
23.35
23.35
-0.11%
350,321
0.51
Jun 18, 2025
23.36
23.63
23.18
23.38
23.38
+0.02%
510,032
0.74
Jun 17, 2025
23.75
23.93
23.31
23.37
23.37
-2.20%
559,263
0.81
Jun 16, 2025
23.99
23.99
23.59
23.90
23.90
+1.44%
507,072
0.74
Jun 13, 2025
23.71
23.91
23.54
23.56
23.56
-1.44%
400,003
0.58
Jun 12, 2025
23.62
23.97
23.42
23.90
23.90
+1.23%
619,869
0.91
Jun 11, 2025
23.40
24.07
23.31
23.61
23.61
+1.16%
885,908
1.31
Jun 10, 2025
23.02
23.45
23.02
23.34
23.34
+1.15%
413,955
0.61
Jun 09, 2025
22.94
23.30
22.82
23.08
23.08
+0.41%
250,507
0.36
Jun 06, 2025
22.98
23.11
22.76
22.98
22.98
+0.31%
295,765
0.42
Jun 05, 2025
23.29
23.29
22.83
22.91
22.91
-1.63%
369,030
0.53
Jun 04, 2025
23.35
23.40
23.04
23.29
23.29
+0.04%
339,968
0.48
Jun 03, 2025
23.39
23.62
23.23
23.28
23.28
-1.15%
397,294
0.55
Jun 02, 2025
23.28
23.55
23.14
23.55
23.55
+0.73%
604,468
0.85
May 30, 2025
23.25
23.55
23.20
23.38
23.38
+0.26%
506,344
0.70
May 29, 2025
22.91
23.39
22.61
23.32
23.32
+1.97%
692,764
0.97
May 28, 2025
22.91
23.01
22.77
22.87
22.87
-0.17%
480,634
0.66
May 27, 2025
22.87
23.06
22.73
22.91
22.91
+0.31%
388,313
0.53
May 23, 2025
22.81
22.92
22.71
22.84
22.84
-0.39%
209,085
0.28
May 22, 2025
23.15
23.15
22.82
22.93
22.93
-0.30%
526,213
0.71
May 21, 2025
23.24
23.24
22.85
23.00
23.00
-1.08%
562,947
0.76
May 20, 2025
23.08
23.33
23.06
23.25
23.25
+0.74%
410,745
0.56
May 19, 2025
23.02
23.44
23.00
23.08
23.08
-1.03%
510,478
0.69
May 16, 2025
22.93
23.41
22.44
23.32
23.32
+1.66%
699,105
0.96
May 15, 2025
22.03
23.06
21.86
22.94
22.94
+3.52%
695,767
0.96
May 14, 2025
22.54
22.72
22.27
22.41
22.16
+0.15%
355,679
0.49
May 13, 2025
22.55
22.74
22.36
22.63
22.38
+1.35%
561,970
0.78
May 12, 2025
22.53
22.76
22.43
22.58
22.33
+1.62%
406,309
0.56
May 09, 2025
22.79
22.87
22.47
22.47
22.22
+0.37%
295,707
0.41
May 08, 2025
22.49
22.68
22.30
22.64
22.39
+1.80%
673,536
0.91
May 07, 2025
22.27
22.50
21.81
22.49
22.24
+2.13%
719,460
0.97
May 06, 2025
22.88
22.88
22.27
22.27
22.02
-0.34%
421,310
0.56
May 05, 2025
22.87
23.45
22.22
22.60
22.35
-0.54%
929,839
1.22
May 02, 2025
22.32
23.05
22.24
22.98
22.72
+5.64%
1,278,919
1.66
May 01, 2025
22.03
22.41
21.80
22.00
21.75
+0.17%
660,386
0.81
Apr 30, 2025
21.79
22.28
21.54
22.21
21.96
+3.65%
1,042,875
1.24
Apr 29, 2025
20.05
21.73
19.31
21.67
21.43
+10.07%
2,121,881
―
Apr 28, 2025
19.94
20.12
19.74
19.91
19.69
+0.83%
1,288,582
―
Apr 25, 2025
20.52
20.54
19.85
19.97
19.75
-1.34%
469,234
―
Apr 24, 2025
20.59
20.69
20.39
20.47
20.24
+0.20%
518,810
―
Apr 23, 2025
20.01
20.67
19.88
20.66
20.43
+5.74%
731,979
―
Apr 22, 2025
19.81
20.10
19.57
19.76
19.54
+1.18%
540,228
―
Apr 21, 2025
20.42
20.50
19.72
19.75
19.53
-1.95%
421,394
―
Apr 17, 2025
20.00
20.43
19.88
20.37
20.14
+3.78%
477,322
―
Apr 16, 2025
20.09
20.24
19.71
19.85
19.63
+0.87%
557,450
―
Rows: