5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
+6.24%
6 MONTH PERFORMANCE
-6.18%
YEAR-TO-DATE PERFORMANCE
+0.67%
SMITHFIELD FOODS INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $22.43 | $22.48 (0.22%) | $22.59 | $22.22 | 814.16 K | $8.84 B |
| 01/08/2026 | $21.67 | $22.42 (3.46%) | $22.45 | $21.67 | 627.90 K | $8.81 B |
| 01/07/2026 | $21.74 | $21.71 (-0.14%) | $21.86 | $21.55 | 641.49 K | $8.53 B |
| 01/06/2026 | $21.70 | $21.72 (0.09%) | $21.87 | $21.61 | 1.08 M | $8.54 B |
| 01/05/2026 | $22.14 | $21.70 (-1.99%) | $22.24 | $21.68 | 937.80 K | $8.53 B |
| 01/02/2026 | $22.35 | $22.15 (-0.89%) | $22.44 | $22.04 | 1.21 M | $8.71 B |
| 12/31/2025 | $22.28 | $22.33 (0.22%) | $22.41 | $22.25 | 734.15 K | $8.78 B |
| 12/30/2025 | $22.53 | $22.29 (-1.07%) | $22.60 | $22.20 | 883.65 K | $8.76 B |
| 12/29/2025 | $22.40 | $22.61 (0.94%) | $22.64 | $22.36 | 674.70 K | $8.89 B |
| 12/26/2025 | $22.52 | $22.44 (-0.36%) | $22.57 | $22.41 | 466.10 K | $8.82 B |
| 12/24/2025 | $22.59 | $22.46 (-0.58%) | $22.60 | $22.34 | 399.80 K | $8.83 B |
| 12/23/2025 | $22.78 | $22.53 (-1.1%) | $22.78 | $22.44 | 743.02 K | $8.86 B |
| 12/22/2025 | $22.70 | $22.70 (0%) | $22.93 | $22.59 | 544.58 K | $8.92 B |
| 12/19/2025 | $22.84 | $22.78 (-0.26%) | $22.84 | $22.62 | 1.24 M | $8.96 B |
| 12/18/2025 | $22.73 | $22.81 (0.35%) | $22.91 | $22.71 | 570.50 K | $8.97 B |
| 12/17/2025 | $22.70 | $22.79 (0.4%) | $22.87 | $22.62 | 727.30 K | $8.96 B |
| 12/16/2025 | $22.61 | $22.70 (0.4%) | $22.97 | $22.60 | 788.23 K | $8.92 B |
| 12/15/2025 | $22.63 | $22.62 (-0.04%) | $22.68 | $22.42 | 654.20 K | $8.89 B |
| 12/12/2025 | $22.20 | $22.53 (1.49%) | $22.55 | $22.15 | 1.18 M | $8.86 B |
| 12/11/2025 | $21.84 | $22.11 (1.24%) | $22.24 | $21.79 | 790.90 K | $8.69 B |
| 12/10/2025 | $21.61 | $21.72 (0.51%) | $21.83 | $21.49 | 905.01 K | $8.54 B |
| 12/09/2025 | $21.58 | $21.61 (0.14%) | $21.78 | $21.37 | 692.81 K | $8.50 B |
| 12/08/2025 | $21.93 | $21.58 (-1.6%) | $21.95 | $21.53 | 649.70 K | $8.48 B |
| 12/05/2025 | $22.02 | $21.93 (-0.41%) | $22.07 | $21.70 | 752.61 K | $8.62 B |
| 12/04/2025 | $21.81 | $22.05 (1.1%) | $22.25 | $21.78 | 1.05 M | $8.67 B |
| 12/03/2025 | $21.38 | $21.74 (1.68%) | $21.83 | $21.30 | 1.16 M | $8.55 B |
| 12/02/2025 | $21.63 | $21.42 (-0.97%) | $21.68 | $21.21 | 1.49 M | $8.42 B |
| 12/01/2025 | $21.56 | $21.65 (0.42%) | $21.80 | $21.51 | 1.05 M | $8.51 B |
| 11/28/2025 | $21.49 | $21.61 (0.56%) | $21.65 | $21.34 | 403.24 K | $8.50 B |
| 11/26/2025 | $21.44 | $21.40 (-0.19%) | $21.53 | $21.35 | 616.93 K | $8.41 B |
| 11/25/2025 | $21.28 | $21.35 (0.33%) | $21.45 | $21.21 | 1.01 M | $8.39 B |
| 11/24/2025 | $21.48 | $21.13 (-1.63%) | $21.58 | $21.10 | 1.00 M | $8.31 B |
| 11/21/2025 | $21.33 | $21.53 (0.94%) | $21.78 | $21.33 | 716.94 K | $8.46 B |
| 11/20/2025 | $21.41 | $21.32 (-0.42%) | $21.61 | $21.11 | 780.90 K | $8.38 B |
| 11/19/2025 | $21.54 | $21.41 (-0.6%) | $21.64 | $21.33 | 677.15 K | $8.42 B |
| 11/18/2025 | $21.23 | $21.56 (1.55%) | $21.60 | $21.11 | 764.20 K | $8.48 B |
| 11/17/2025 | $21.50 | $21.18 (-1.49%) | $21.55 | $21.16 | 1.96 M | $8.33 B |
| 11/14/2025 | $21.63 | $21.47 (-0.74%) | $21.64 | $21.29 | 715.99 K | $8.44 B |
| 11/13/2025 | $21.63 | $21.66 (0.14%) | $21.88 | $21.55 | 685.70 K | $8.51 B |
| 11/12/2025 | $22.00 | $21.86 (-0.64%) | $22.22 | $21.85 | 926.48 K | $8.59 B |
| 11/11/2025 | $22.05 | $21.96 (-0.41%) | $22.26 | $21.84 | 881.10 K | $8.63 B |
| 11/10/2025 | $21.91 | $21.97 (0.27%) | $22.28 | $21.91 | 879.30 K | $8.64 B |
| 11/07/2025 | $22.03 | $21.84 (-0.86%) | $22.19 | $21.76 | 1.62 M | $8.59 B |
| 11/06/2025 | $21.99 | $21.89 (-0.45%) | $22.17 | $21.85 | 915.24 K | $8.61 B |
| 11/05/2025 | $22.21 | $21.93 (-1.26%) | $22.24 | $21.88 | 968.24 K | $8.62 B |
| 11/04/2025 | $22.01 | $22.02 (0.05%) | $22.11 | $21.79 | 864.80 K | $8.66 B |
| 11/03/2025 | $22.10 | $21.95 (-0.68%) | $22.18 | $21.62 | 2.07 M | $8.63 B |
| 10/31/2025 | $22.13 | $22.16 (0.14%) | $22.29 | $21.82 | 1.14 M | $8.71 B |
| 10/30/2025 | $21.94 | $22.32 (1.73%) | $22.43 | $21.70 | 1.24 M | $8.77 B |
| 10/29/2025 | $22.37 | $21.81 (-2.5%) | $22.46 | $21.80 | 1.51 M | $8.57 B |
| 10/28/2025 | $22.92 | $22.60 (-1.4%) | $23.00 | $21.61 | 2.00 M | $8.88 B |
| 10/27/2025 | $21.51 | $21.56 (0.23%) | $21.67 | $21.43 | 1.75 M | $8.48 B |
| 10/24/2025 | $21.78 | $21.51 (-1.24%) | $22.15 | $21.40 | 690.20 K | $8.46 B |
| 10/23/2025 | $21.79 | $21.65 (-0.64%) | $21.88 | $21.46 | 776.44 K | $8.51 B |
| 10/22/2025 | $22.21 | $21.79 (-1.89%) | $22.21 | $21.75 | 730.94 K | $8.57 B |
| 10/21/2025 | $22.21 | $21.99 (-0.99%) | $22.21 | $21.97 | 537.00 K | $8.64 B |
| 10/20/2025 | $22.14 | $22.10 (-0.18%) | $22.32 | $21.99 | 605.91 K | $8.69 B |
| 10/17/2025 | $21.75 | $22.19 (2.02%) | $22.26 | $21.56 | 797.11 K | $8.72 B |
| 10/16/2025 | $21.53 | $21.72 (0.88%) | $21.76 | $21.45 | 1.07 M | $8.54 B |
| 10/15/2025 | $21.47 | $21.54 (0.33%) | $21.75 | $21.43 | 853.90 K | $8.47 B |
| 10/14/2025 | $21.12 | $21.49 (1.75%) | $21.55 | $21.08 | 694.00 K | $8.45 B |
| 10/13/2025 | $21.21 | $21.24 (0.14%) | $21.48 | $21.09 | 785.10 K | $8.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.