5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
-9.67%
3 MONTH PERFORMANCE
-8.56%
6 MONTH PERFORMANCE
+8.44%
Smithfield Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2025 | $21.47 | $21.53 (0.28%) | $21.75 | $21.47 | 136.47 K | |
| 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 |
| 09/03/2025 | $24.55 | $24.07 (-1.96%) | $24.59 | $23.29 | 1.80 M | $9.46 B |
| 09/02/2025 | $25.23 | $25.51 (1.11%) | $25.69 | $24.89 | 1.59 M | $10.03 B |
| 08/29/2025 | $25.52 | $25.43 (-0.35%) | $25.63 | $25.40 | 1.16 M | $10.00 B |
| 08/28/2025 | $25.61 | $25.46 (-0.59%) | $25.61 | $25.21 | 728.26 K | $10.01 B |
| 08/27/2025 | $25.65 | $25.66 (0.04%) | $25.86 | $25.46 | 811.42 K | $10.09 B |
| 08/26/2025 | $25.61 | $25.73 (0.47%) | $25.77 | $25.35 | 807.00 K | $10.11 B |
| 08/25/2025 | $25.98 | $25.67 (-1.19%) | $26.00 | $25.66 | 687.80 K | $10.09 B |
| 08/22/2025 | $25.75 | $25.94 (0.74%) | $26.07 | $25.67 | 902.50 K | $10.20 B |
| 08/21/2025 | $25.61 | $25.71 (0.39%) | $25.93 | $25.49 | 590.50 K | $10.11 B |
| 08/20/2025 | $25.24 | $25.59 (1.39%) | $25.60 | $25.16 | 1.33 M | $10.06 B |
| 08/19/2025 | $25.63 | $25.15 (-1.87%) | $25.85 | $25.12 | 1.11 M | $9.89 B |
| 08/18/2025 | $25.36 | $25.51 (0.59%) | $25.70 | $25.24 | 693.70 K | $10.03 B |
| 08/15/2025 | $25.86 | $25.30 (-2.17%) | $25.99 | $25.27 | 723.00 K | $9.95 B |
| 08/14/2025 | $25.18 | $25.78 (2.38%) | $25.83 | $25.02 | 900.34 K | $10.13 B |
| 08/13/2025 | $24.63 | $25.51 (3.57%) | $25.52 | $24.50 | 925.10 K | $10.03 B |
| 08/12/2025 | $24.19 | $24.52 (1.36%) | $25.24 | $23.81 | 2.36 M | $9.64 B |
| 08/11/2025 | $25.76 | $25.17 (-2.29%) | $25.80 | $24.66 | 1.36 M | $9.89 B |
| 08/08/2025 | $25.73 | $25.53 (-0.78%) | $25.85 | $25.45 | 641.01 K | $10.04 B |
| 08/07/2025 | $25.39 | $25.75 (1.42%) | $25.75 | $25.14 | 723.51 K | $10.12 B |
| 08/06/2025 | $25.19 | $25.35 (0.64%) | $25.38 | $25.16 | 523.14 K | $9.97 B |
| 08/05/2025 | $25.29 | $25.20 (-0.36%) | $25.44 | $24.96 | 644.94 K | $9.91 B |
| 08/04/2025 | $24.34 | $25.21 (3.57%) | $25.22 | $24.34 | 1.36 M | $9.91 B |
| 08/01/2025 | $24.25 | $24.32 (0.29%) | $24.33 | $23.89 | 858.20 K | $9.56 B |
| 07/31/2025 | $24.31 | $24.12 (-0.78%) | $24.42 | $24.03 | 782.74 K | $9.48 B |
| 07/30/2025 | $24.09 | $24.33 (1%) | $24.50 | $23.93 | 689.46 K | $9.56 B |
| 07/29/2025 | $23.72 | $24.06 (1.43%) | $24.11 | $23.56 | 540.70 K | $9.46 B |
| 07/28/2025 | $23.78 | $23.72 (-0.25%) | $24.03 | $23.55 | 491.78 K | $9.32 B |
| 07/25/2025 | $23.72 | $23.89 (0.72%) | $23.89 | $23.51 | 414.72 K | $9.39 B |
| 07/24/2025 | $23.93 | $23.79 (-0.59%) | $24.08 | $23.75 | 813.20 K | $9.35 B |
| 07/23/2025 | $23.86 | $23.93 (0.29%) | $24.01 | $23.56 | 667.25 K | $9.41 B |
| 07/22/2025 | $23.49 | $23.68 (0.81%) | $23.86 | $23.48 | 506.10 K | $9.31 B |
| 07/21/2025 | $23.60 | $23.55 (-0.21%) | $23.82 | $23.46 | 592.10 K | $9.26 B |
| 07/18/2025 | $23.91 | $23.59 (-1.34%) | $24.15 | $23.54 | 470.10 K | $9.27 B |
| 07/17/2025 | $23.90 | $23.99 (0.38%) | $24.01 | $23.80 | 406.70 K | $9.43 B |
| 07/16/2025 | $23.71 | $23.96 (1.05%) | $24.02 | $23.53 | 723.27 K | $9.42 B |
| 07/15/2025 | $23.73 | $23.60 (-0.55%) | $23.90 | $23.45 | 873.36 K | $9.28 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.
