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 |