Smithfield Foods, Inc. (SFD) Charts

$23.59

$0.4 (-1.67%)
Last update: 04:00 PM EST
Day's range
$23.54
Day's range
$24.15

5 DAY PERFORMANCE

-0.34%

1 MONTH PERFORMANCE

+0.90%

3 MONTH PERFORMANCE

+15.81%

Smithfield Foods, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/18/2025 $23.91 $23.59 (-1.34%) $24.15 $23.54 470.10 K $9.17 B
07/17/2025 $23.90 $23.99 (0.38%) $24.01 $23.80 406.70 K $9.33 B
07/16/2025 $23.71 $23.96 (1.05%) $24.02 $23.53 723.27 K $9.32 B
07/15/2025 $23.73 $23.60 (-0.55%) $23.90 $23.45 873.36 K $9.18 B
07/14/2025 $24.01 $23.67 (-1.42%) $24.09 $23.51 896.74 K $9.20 B
07/11/2025 $24.12 $23.96 (-0.66%) $24.12 $23.76 530.40 K $9.32 B
07/10/2025 $24.01 $24.12 (0.46%) $24.37 $23.65 740.60 K $9.38 B
07/09/2025 $24.14 $24.07 (-0.29%) $24.29 $23.80 1.00 M $9.36 B
07/08/2025 $24.12 $23.87 (-1.04%) $24.21 $23.85 291.36 K $9.28 B
07/07/2025 $24.48 $24.11 (-1.51%) $24.68 $24.04 471.50 K $9.37 B
07/03/2025 $24.32 $24.45 (0.53%) $24.47 $24.03 235.80 K $9.51 B
07/02/2025 $24.18 $24.12 (-0.25%) $24.21 $24.00 674.80 K $9.38 B
07/01/2025 $23.36 $24.22 (3.68%) $24.24 $23.34 766.72 K $9.42 B
06/30/2025 $23.14 $23.53 (1.69%) $23.60 $23.09 937.32 K $9.15 B
06/27/2025 $23.25 $23.12 (-0.56%) $23.34 $23.02 550.10 K $8.99 B
06/26/2025 $23.17 $23.25 (0.35%) $23.50 $23.13 495.53 K $9.04 B
06/25/2025 $23.57 $23.06 (-2.16%) $23.57 $23.00 390.20 K $8.97 B
06/24/2025 $23.75 $23.56 (-0.8%) $23.78 $23.54 407.20 K $9.16 B
06/23/2025 $23.27 $23.61 (1.46%) $23.65 $23.24 352.80 K $9.18 B
06/20/2025 $23.37 $23.35 (-0.09%) $23.70 $23.26 350.32 K $9.08 B
06/18/2025 $23.36 $23.38 (0.09%) $23.63 $23.18 510.03 K $9.09 B
06/17/2025 $23.75 $23.37 (-1.6%) $23.93 $23.31 559.30 K $9.09 B
06/16/2025 $23.99 $23.90 (-0.38%) $23.99 $23.59 507.10 K $9.29 B
06/13/2025 $23.71 $23.56 (-0.63%) $23.91 $23.54 400.00 K $9.16 B
06/12/2025 $23.62 $23.90 (1.19%) $23.97 $23.42 619.90 K $9.29 B
06/11/2025 $23.40 $23.61 (0.9%) $24.07 $23.31 885.91 K $9.18 B
06/10/2025 $23.02 $23.34 (1.39%) $23.45 $23.02 413.96 K $9.07 B
06/09/2025 $22.94 $23.08 (0.61%) $23.30 $22.82 250.51 K $8.97 B
06/06/2025 $22.98 $22.98 (0%) $23.11 $22.76 295.80 K $8.93 B
06/05/2025 $23.29 $22.91 (-1.63%) $23.29 $22.83 369.03 K $8.91 B
06/04/2025 $23.35 $23.29 (-0.26%) $23.40 $23.04 340.00 K $9.06 B
06/03/2025 $23.39 $23.28 (-0.47%) $23.62 $23.23 397.30 K $9.05 B
06/02/2025 $23.28 $23.55 (1.16%) $23.55 $23.14 604.50 K $9.16 B
05/30/2025 $23.25 $23.38 (0.56%) $23.55 $23.20 506.34 K $9.09 B
05/29/2025 $22.91 $23.32 (1.79%) $23.39 $22.61 692.80 K $9.07 B
05/28/2025 $22.91 $22.87 (-0.17%) $23.01 $22.77 480.63 K $8.89 B
05/27/2025 $22.87 $22.91 (0.17%) $23.06 $22.73 388.31 K $8.91 B
05/23/2025 $22.81 $22.84 (0.13%) $22.92 $22.71 209.09 K $8.88 B
05/22/2025 $23.15 $22.93 (-0.95%) $23.15 $22.82 526.21 K $8.92 B
05/21/2025 $23.24 $23.00 (-1.03%) $23.24 $22.85 562.95 K $8.94 B
05/20/2025 $23.08 $23.25 (0.74%) $23.33 $23.06 410.75 K $9.04 B
05/19/2025 $23.02 $23.08 (0.26%) $23.44 $23.00 510.50 K $8.97 B
05/16/2025 $22.93 $23.32 (1.7%) $23.41 $22.44 699.11 K $9.07 B
05/15/2025 $22.03 $22.94 (4.13%) $23.06 $21.86 695.77 K $8.92 B
05/14/2025 $22.54 $22.41 (-0.58%) $22.72 $22.27 355.70 K $8.71 B
05/13/2025 $22.55 $22.63 (0.35%) $22.74 $22.36 561.97 K $8.80 B
05/12/2025 $22.53 $22.58 (0.22%) $22.76 $22.43 406.31 K $8.78 B
05/09/2025 $22.79 $22.47 (-1.4%) $22.87 $22.47 295.71 K $8.74 B
05/08/2025 $22.49 $22.64 (0.67%) $22.68 $22.30 673.54 K $8.80 B
05/07/2025 $22.27 $22.49 (0.99%) $22.50 $21.81 719.50 K $8.74 B
05/06/2025 $22.88 $22.27 (-2.67%) $22.88 $22.27 421.31 K $8.66 B
05/05/2025 $22.87 $22.60 (-1.18%) $23.45 $22.22 929.84 K $8.79 B
05/02/2025 $22.32 $22.98 (2.96%) $23.05 $22.24 1.28 M $8.93 B
05/01/2025 $22.03 $22.00 (-0.14%) $22.41 $21.80 660.40 K $8.55 B
04/30/2025 $21.79 $22.21 (1.93%) $22.28 $21.54 1.04 M $8.64 B
04/29/2025 $20.05 $21.67 (8.08%) $21.73 $19.31 2.12 M $8.43 B
04/28/2025 $19.94 $19.91 (-0.15%) $20.11 $19.74 1.29 M $7.74 B
04/25/2025 $20.52 $19.97 (-2.68%) $20.54 $19.85 469.23 K $7.76 B
04/24/2025 $20.59 $20.47 (-0.58%) $20.69 $20.39 518.81 K $7.96 B
04/23/2025 $20.01 $20.66 (3.25%) $20.67 $19.88 732.00 K $8.03 B
04/22/2025 $19.81 $19.76 (-0.25%) $20.10 $19.57 540.23 K $7.68 B
04/21/2025 $20.42 $19.75 (-3.28%) $20.50 $19.72 421.40 K $7.68 B