Smithfield Foods Inc. (SFD)
NASDAQ: SFD
· Real-Time Price · USD
23.38
0.22 (0.95%)
At close: Oct 03, 2025, 3:59 PM
23.59
0.90%
After-hours: Oct 03, 2025, 06:35 PM EDT
SFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.31 | 23.49 | 23.23 | 23.38 | 23.38 | 0.95% | 1,619,715 |
| Oct 2, 2025 | 23.28 | 23.60 | 22.91 | 23.16 | 23.16 | -1.03% | 1,174,600 |
| Oct 1, 2025 | 23.50 | 23.64 | 23.23 | 23.40 | 23.40 | -0.34% | 1,429,211 |
| Sep 30, 2025 | 23.50 | 23.61 | 23.31 | 23.48 | 23.48 | 0.38% | 1,645,951 |
| Sep 29, 2025 | 23.40 | 23.43 | 23.14 | 23.39 | 23.39 | 0.17% | 857,605 |
| Sep 26, 2025 | 23.70 | 23.78 | 23.25 | 23.35 | 23.35 | -1.06% | 930,700 |
| Sep 25, 2025 | 24.03 | 24.20 | 23.58 | 23.60 | 23.60 | -1.99% | 755,413 |
| Sep 24, 2025 | 24.01 | 24.25 | 24.00 | 24.08 | 24.08 | -0.12% | 611,936 |
| Sep 23, 2025 | 23.99 | 24.33 | 23.90 | 24.11 | 24.11 | 0.42% | 744,400 |
| Sep 22, 2025 | 23.97 | 24.02 | 23.73 | 24.01 | 24.01 | 0.21% | 750,205 |
| Sep 19, 2025 | 24.09 | 24.16 | 23.76 | 23.96 | 23.96 | 0.00% | 1,183,481 |
| Sep 18, 2025 | 24.67 | 24.67 | 23.87 | 23.96 | 23.96 | -1.52% | 1,882,515 |
| Sep 17, 2025 | 24.24 | 24.76 | 24.12 | 24.33 | 24.33 | 0.87% | 1,443,600 |
| Sep 16, 2025 | 23.95 | 24.17 | 23.81 | 24.12 | 24.12 | 0.96% | 1,504,941 |
| Sep 15, 2025 | 24.41 | 24.43 | 23.82 | 23.89 | 23.89 | -2.21% | 1,350,958 |
| Sep 12, 2025 | 24.44 | 24.72 | 24.23 | 24.43 | 24.43 | -0.37% | 1,406,782 |
| Sep 11, 2025 | 24.16 | 24.68 | 23.79 | 24.52 | 24.52 | 1.49% | 3,076,721 |
| Sep 10, 2025 | 23.81 | 24.18 | 23.53 | 24.16 | 24.16 | 3.56% | 2,861,193 |
| Sep 9, 2025 | 23.53 | 23.58 | 22.95 | 23.33 | 23.33 | -0.68% | 3,521,900 |
| Sep 8, 2025 | 23.80 | 23.83 | 23.31 | 23.49 | 23.49 | -1.34% | 1,587,433 |
Page 1 of 9