5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
-9.61%
6 MONTH PERFORMANCE
-5.93%
SMITHFIELD FOODS INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.81 | $21.91 (0.46%) | $22.25 | $21.78 | 368.11 K | $8.65 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%) | $21.67 | $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 | $21.33 | 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 |
| 10/10/2025 | $21.86 | $21.16 (-3.2%) | $21.91 | $21.14 | 921.88 K | $8.32 B |
| 10/09/2025 | $22.01 | $21.79 (-1%) | $22.06 | $21.69 | 880.94 K | $8.57 B |
| 10/08/2025 | $22.22 | $22.07 (-0.68%) | $22.30 | $21.69 | 1.37 M | $8.68 B |
| 10/07/2025 | $22.75 | $22.32 (-1.89%) | $22.82 | $22.13 | 1.12 M | $8.77 B |
| 10/06/2025 | $23.34 | $22.70 (-2.74%) | $23.34 | $22.67 | 1.22 M | $8.92 B |
| 10/03/2025 | $23.31 | $23.38 (0.3%) | $23.49 | $23.23 | 1.62 M | $9.19 B |
| 10/02/2025 | $23.28 | $23.16 (-0.52%) | $23.60 | $22.91 | 1.17 M | $9.10 B |
| 10/01/2025 | $23.50 | $23.40 (-0.43%) | $23.64 | $23.23 | 1.43 M | $9.20 B |
| 09/30/2025 | $23.50 | $23.48 (-0.09%) | $23.61 | $23.31 | 1.65 M | $9.23 B |
| 09/29/2025 | $23.40 | $23.39 (-0.04%) | $23.43 | $23.14 | 857.61 K | $9.19 B |
| 09/26/2025 | $23.70 | $23.35 (-1.48%) | $23.78 | $23.25 | 930.70 K | $9.18 B |
| 09/25/2025 | $24.03 | $23.60 (-1.79%) | $24.20 | $23.58 | 755.41 K | $9.28 B |
| 09/24/2025 | $24.01 | $24.08 (0.29%) | $24.25 | $24.00 | 611.94 K | $9.47 B |
| 09/23/2025 | $23.99 | $24.11 (0.5%) | $24.33 | $23.90 | 744.40 K | $9.48 B |
| 09/22/2025 | $23.97 | $24.01 (0.17%) | $24.02 | $23.73 | 750.21 K | $9.44 B |
| 09/19/2025 | $24.09 | $23.96 (-0.54%) | $24.16 | $23.76 | 1.18 M | $9.42 B |
| 09/18/2025 | $24.67 | $23.96 (-2.88%) | $24.67 | $23.87 | 1.88 M | $9.42 B |
| 09/17/2025 | $24.24 | $24.33 (0.37%) | $24.76 | $24.12 | 1.44 M | $9.56 B |
| 09/16/2025 | $23.95 | $24.12 (0.71%) | $24.17 | $23.81 | 1.50 M | $9.48 B |
| 09/15/2025 | $24.41 | $23.89 (-2.13%) | $24.43 | $23.82 | 1.35 M | $9.39 B |
| 09/12/2025 | $24.44 | $24.43 (-0.04%) | $24.72 | $24.23 | 1.41 M | $9.60 B |
| 09/11/2025 | $24.16 | $24.52 (1.49%) | $24.68 | $23.79 | 3.08 M | $9.64 B |
| 09/10/2025 | $23.81 | $24.16 (1.47%) | $24.18 | $23.53 | 2.86 M | $9.50 B |
| 09/09/2025 | $23.53 | $23.33 (-0.85%) | $23.58 | $22.95 | 3.52 M | $9.17 B |
| 09/08/2025 | $23.80 | $23.49 (-1.3%) | $23.83 | $23.31 | 1.59 M | $9.23 B |
| 09/05/2025 | $23.80 | $23.81 (0.04%) | $23.81 | $23.13 | 11.02 M | $9.36 B |
| 09/04/2025 | $24.25 | $24.24 (-0.04%) | $24.65 | $24.00 | 1.71 M | $9.53 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.