5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
+5.61%
3 MONTH PERFORMANCE
+25.92%
Smithfield Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $23.62 | $23.90 (1.19%) | $23.96 | $23.46 | 598.97 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 |
| 04/17/2025 | $20.00 | $20.37 (1.85%) | $20.43 | $19.88 | 477.32 K | $7.92 B |
| 04/16/2025 | $20.09 | $19.85 (-1.19%) | $20.24 | $19.71 | 557.45 K | $7.72 B |
| 04/15/2025 | $19.99 | $19.90 (-0.45%) | $20.22 | $19.83 | 915.10 K | $7.74 B |
| 04/14/2025 | $19.94 | $19.90 (-0.2%) | $20.09 | $19.71 | 638.24 K | $7.74 B |
| 04/11/2025 | $19.50 | $19.75 (1.28%) | $19.77 | $19.23 | 604.70 K | $7.68 B |
| 04/10/2025 | $19.71 | $19.48 (-1.17%) | $19.71 | $18.80 | 412.81 K | $7.57 B |
| 04/09/2025 | $18.76 | $19.93 (6.24%) | $20.06 | $18.55 | 1.11 M | $7.75 B |
| 04/08/2025 | $19.67 | $18.95 (-3.66%) | $19.92 | $18.82 | 474.10 K | $7.37 B |
| 04/07/2025 | $18.91 | $19.30 (2.06%) | $19.90 | $18.71 | 710.16 K | $7.50 B |
| 04/04/2025 | $20.55 | $19.77 (-3.8%) | $20.80 | $19.72 | 823.31 K | $7.69 B |
| 04/03/2025 | $20.64 | $20.87 (1.11%) | $21.08 | $20.53 | 858.20 K | $8.11 B |
| 04/02/2025 | $20.74 | $20.79 (0.24%) | $20.94 | $20.42 | 1.23 M | $8.08 B |
| 04/01/2025 | $20.37 | $20.63 (1.28%) | $20.72 | $19.85 | 1.27 M | $8.02 B |
| 03/31/2025 | $20.15 | $20.39 (1.19%) | $20.56 | $19.99 | 1.21 M | $7.93 B |
| 03/28/2025 | $20.17 | $20.23 (0.3%) | $20.54 | $20.07 | 546.01 K | $7.87 B |
| 03/27/2025 | $19.65 | $20.11 (2.34%) | $20.35 | $19.61 | 612.23 K | $7.82 B |
| 03/26/2025 | $19.28 | $19.71 (2.23%) | $20.05 | $19.11 | 1.14 M | $7.66 B |
| 03/25/2025 | $19.61 | $19.14 (-2.4%) | $19.94 | $18.80 | 1.10 M | $7.44 B |
| 03/24/2025 | $19.25 | $19.60 (1.82%) | $19.93 | $19.25 | 971.60 K | $7.62 B |
| 03/21/2025 | $19.65 | $19.05 (-3.05%) | $20.03 | $19.02 | 2.04 M | $7.41 B |
| 03/20/2025 | $19.61 | $19.65 (0.2%) | $19.87 | $19.45 | 560.71 K | $7.64 B |
| 03/19/2025 | $19.99 | $19.78 (-1.05%) | $20.09 | $19.66 | 273.03 K | $7.69 B |
| 03/18/2025 | $19.40 | $20.01 (3.14%) | $20.04 | $19.40 | 513.73 K | $7.78 B |
| 03/17/2025 | $19.07 | $19.54 (2.46%) | $19.85 | $19.02 | 516.40 K | $7.60 B |
| 03/14/2025 | $19.11 | $19.02 (-0.47%) | $19.35 | $18.90 | 334.90 K | $7.40 B |
| 03/13/2025 | $19.27 | $18.98 (-1.5%) | $19.33 | $18.75 | 452.25 K | $7.38 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.
