Education
About Us
Working with TipRanks
Follow Us
Smithfield Foods (SFD)
NASDAQ:SFD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2025
19.67
19.92
18.82
18.95
18.95
-1.81%
474,065
―
Apr 07, 2025
18.91
19.90
18.71
19.30
19.30
-2.38%
710,157
―
Apr 04, 2025
20.55
20.80
19.72
19.77
19.77
-5.27%
823,309
―
Apr 03, 2025
20.64
21.08
20.53
20.87
20.87
+0.38%
856,992
―
Apr 02, 2025
20.74
20.94
20.42
20.79
20.79
+0.78%
1,227,238
―
Apr 01, 2025
20.37
20.72
19.85
20.63
20.63
+1.18%
1,273,853
―
Mar 31, 2025
20.15
20.56
19.99
20.39
20.39
+0.79%
1,209,713
―
Mar 28, 2025
20.17
20.54
20.07
20.23
20.23
+0.60%
546,012
―
Mar 27, 2025
19.65
20.35
19.61
20.11
20.11
+2.03%
612,225
―
Mar 26, 2025
19.28
20.05
19.11
19.71
19.71
+2.98%
1,138,131
―
Mar 25, 2025
19.61
19.94
18.80
19.14
19.14
-2.35%
1,103,124
―
Mar 24, 2025
19.25
19.93
19.25
19.60
19.60
+2.89%
969,461
―
Mar 21, 2025
19.65
20.03
19.02
19.05
19.05
-3.05%
2,041,951
―
Mar 20, 2025
19.61
19.87
19.45
19.65
19.65
-0.66%
560,713
―
Mar 19, 2025
19.99
20.09
19.66
19.78
19.78
-1.15%
273,025
―
Mar 18, 2025
19.40
20.04
19.40
20.01
20.01
+2.41%
513,716
―
Mar 17, 2025
19.07
19.85
19.02
19.54
19.54
+2.73%
516,346
―
Mar 14, 2025
19.11
19.35
18.90
19.02
19.02
+0.21%
334,881
―
Mar 13, 2025
19.27
19.33
18.75
18.98
18.98
-1.81%
452,249
―
Mar 12, 2025
19.41
19.67
19.21
19.33
19.33
+0.36%
428,268
―
Mar 11, 2025
18.45
19.41
18.45
19.26
19.26
+3.49%
946,782
―
Mar 10, 2025
19.42
19.91
18.43
18.61
18.61
-3.58%
823,050
―
Mar 07, 2025
19.76
21.05
19.24
19.30
19.30
-2.38%
812,929
―
Mar 06, 2025
20.33
20.44
19.65
19.77
19.77
-2.75%
456,900
―
Mar 05, 2025
19.75
20.41
19.52
20.33
20.33
+2.83%
596,378
―
Mar 04, 2025
20.61
20.70
19.72
19.77
19.77
-5.27%
1,009,145
―
Mar 03, 2025
20.62
21.13
20.40
20.87
20.87
+0.14%
494,980
―
Feb 28, 2025
21.21
21.37
20.79
20.84
20.84
-0.81%
782,491
―
Feb 27, 2025
20.72
21.50
20.38
21.01
21.01
+1.99%
577,993
―
Feb 26, 2025
21.73
21.77
20.31
20.60
20.60
-4.63%
1,351,520
―
Feb 25, 2025
21.26
21.68
20.90
21.60
21.60
+1.22%
487,536
―
Feb 24, 2025
21.39
21.70
21.12
21.34
21.34
+1.14%
792,260
―
Feb 21, 2025
21.10
21.35
20.74
21.10
21.10
-0.94%
331,625
―
Feb 20, 2025
21.62
21.73
21.00
21.30
21.30
-0.79%
475,745
―
Feb 19, 2025
21.40
21.53
21.20
21.47
21.47
+0.14%
516,377
―
Feb 18, 2025
21.25
21.55
21.18
21.44
21.44
+0.99%
359,229
―
Feb 14, 2025
21.06
21.40
20.85
21.23
21.23
+0.24%
219,708
―
Feb 13, 2025
21.55
21.55
21.13
21.18
21.18
-1.49%
309,419
―
Feb 12, 2025
20.87
21.51
20.81
21.50
21.50
+1.13%
361,762
―
Feb 11, 2025
21.02
21.31
20.63
21.26
21.26
0.00%
594,480
―
Feb 10, 2025
21.33
21.50
21.10
21.26
21.26
+0.66%
442,960
―
Feb 07, 2025
20.70
21.25
20.60
21.12
21.12
+2.03%
559,487
―
Feb 06, 2025
20.69
20.98
20.10
20.70
20.70
-2.04%
1,317,638
―
Feb 05, 2025
21.50
21.55
20.67
21.13
21.13
-1.63%
891,969
―
Feb 04, 2025
21.76
21.82
21.21
21.48
21.48
-1.56%
723,301
―
Feb 03, 2025
21.64
22.01
20.85
21.82
21.82
+1.49%
1,817,992
―
Jan 31, 2025
22.00
22.03
21.05
21.50
21.50
-1.33%
1,881,255
―
Jan 30, 2025
20.75
21.82
20.52
21.79
21.79
+6.34%
3,250,156
―
Jan 29, 2025
19.75
20.69
19.68
20.49
20.49
+3.75%
3,094,343
―
Rows: