Smithfield Foods (SFD)
NASDAQ:SFD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
28.49
28.85
28.32
28.37
28.37
-0.80%
2,764,582
2.34
Apr 01, 2026
27.97
28.62
27.78
28.60
28.60
+2.25%
4,588,836
4.07
Mar 31, 2026
27.23
28.02
26.96
27.97
27.97
+3.25%
3,277,821
3.02
Mar 30, 2026
26.76
27.19
26.56
27.09
27.09
+1.50%
2,434,773
2.29
Mar 27, 2026
25.83
26.74
25.82
26.69
26.69
+3.33%
1,997,848
1.92
Mar 26, 2026
25.25
26.10
25.20
25.83
25.83
+3.36%
2,897,436
2.89
Mar 25, 2026
24.96
25.66
24.50
24.99
24.99
+2.08%
6,025,995
6.60
Mar 24, 2026
24.69
25.40
23.95
24.48
24.48
+4.26%
4,809,583
5.67
Mar 23, 2026
23.31
23.90
23.17
23.48
23.48
+1.56%
1,164,331
1.39
Mar 20, 2026
23.18
23.43
23.01
23.12
23.12
+0.04%
2,522,937
3.09
Mar 19, 2026
23.55
23.66
22.87
23.11
23.11
-1.87%
1,039,029
1.28
Mar 18, 2026
23.49
23.69
23.32
23.55
23.55
-0.38%
1,864,900
2.35
Mar 17, 2026
23.92
24.02
23.59
23.64
23.64
-0.21%
840,059
1.06
Mar 16, 2026
23.53
23.94
23.44
23.69
23.69
+1.15%
982,601
1.25
Mar 13, 2026
23.50
23.80
23.37
23.42
23.42
+0.21%
664,919
0.84
Mar 12, 2026
23.37
23.79
23.25
23.37
23.37
-0.60%
1,062,154
1.34
Mar 11, 2026
23.71
23.72
23.15
23.51
23.51
-1.05%
873,136
1.10
Mar 10, 2026
24.20
24.39
23.68
23.76
23.76
-2.02%
870,643
1.11
Mar 09, 2026
24.07
24.33
23.67
24.25
24.25
-0.08%
954,969
1.22
Mar 06, 2026
24.10
24.30
23.82
24.27
24.27
+0.04%
855,727
1.10
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
Rows: