5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+7.15%
3 MONTH PERFORMANCE
+17.45%
6 MONTH PERFORMANCE
-2.15%
YEAR-TO-DATE PERFORMANCE
+12.14%
1 YEAR PERFORMANCE
+17.56%
Smithfield Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $24.84 | $25.04 (0.81%) | $25.08 | $24.61 | 820.85 K | $9.84 B |
| 02/19/2026 | $24.63 | $24.80 (0.69%) | $24.85 | $24.61 | 572.50 K | $9.75 B |
| 02/18/2026 | $24.93 | $24.63 (-1.2%) | $24.93 | $24.21 | 1.20 M | $9.68 B |
| 02/17/2026 | $25.18 | $24.94 (-0.95%) | $25.50 | $24.64 | 565.80 K | $9.80 B |
| 02/13/2026 | $24.65 | $25.14 (1.99%) | $25.22 | $24.59 | 902.05 K | $9.88 B |
| 02/12/2026 | $24.77 | $24.59 (-0.73%) | $24.87 | $24.51 | 485.47 K | $9.67 B |
| 02/11/2026 | $24.28 | $24.80 (2.14%) | $24.81 | $24.20 | 714.01 K | $9.75 B |
| 02/10/2026 | $24.18 | $24.33 (0.62%) | $24.37 | $24.10 | 708.30 K | $9.56 B |
| 02/09/2026 | $24.52 | $24.18 (-1.39%) | $24.55 | $24.17 | 564.60 K | $9.51 B |
| 02/06/2026 | $24.55 | $24.47 (-0.33%) | $24.77 | $24.43 | 904.21 K | $9.62 B |
| 02/05/2026 | $24.55 | $24.57 (0.08%) | $24.67 | $24.34 | 1.07 M | $9.66 B |
| 02/04/2026 | $24.26 | $24.43 (0.7%) | $24.66 | $24.16 | 1.26 M | $9.60 B |
| 02/03/2026 | $24.16 | $24.10 (-0.25%) | $24.74 | $24.04 | 1.12 M | $9.47 B |
| 02/02/2026 | $23.92 | $24.20 (1.17%) | $24.28 | $23.86 | 971.80 K | $9.51 B |
| 01/30/2026 | $23.73 | $23.90 (0.72%) | $23.92 | $23.49 | 569.11 K | $9.40 B |
| 01/29/2026 | $23.75 | $23.73 (-0.08%) | $23.91 | $23.57 | 814.82 K | $9.33 B |
| 01/28/2026 | $23.71 | $23.65 (-0.25%) | $23.84 | $23.57 | 680.75 K | $9.30 B |
| 01/27/2026 | $23.52 | $23.78 (1.11%) | $23.92 | $23.46 | 759.75 K | $9.35 B |
| 01/26/2026 | $22.82 | $23.55 (3.2%) | $23.69 | $22.82 | 1.60 M | $9.26 B |
| 01/23/2026 | $23.12 | $22.75 (-1.6%) | $23.17 | $22.73 | 549.71 K | $8.94 B |
| 01/22/2026 | $23.15 | $23.10 (-0.22%) | $23.38 | $23.09 | 671.20 K | $9.08 B |
| 01/21/2026 | $23.50 | $23.11 (-1.66%) | $23.87 | $23.08 | 724.65 K | $9.08 B |
| 01/20/2026 | $23.41 | $23.37 (-0.17%) | $23.44 | $23.10 | 521.82 K | $9.19 B |
| 01/16/2026 | $23.32 | $23.45 (0.56%) | $23.53 | $23.19 | 587.14 K | $9.22 B |
| 01/15/2026 | $23.45 | $23.41 (-0.17%) | $23.60 | $23.02 | 787.03 K | $9.20 B |
| 01/14/2026 | $23.24 | $23.45 (0.9%) | $23.68 | $23.10 | 622.60 K | $9.22 B |
| 01/13/2026 | $22.75 | $23.24 (2.15%) | $23.29 | $22.64 | 914.33 K | $9.14 B |
| 01/12/2026 | $22.50 | $22.75 (1.11%) | $22.79 | $22.31 | 951.90 K | $8.94 B |
| 01/09/2026 | $22.43 | $22.48 (0.22%) | $22.59 | $22.22 | 814.20 K | $8.84 B |
| 01/08/2026 | $21.67 | $22.42 (3.46%) | $22.45 | $21.67 | 627.90 K | $8.81 B |
| 01/07/2026 | $21.74 | $21.71 (-0.14%) | $21.86 | $21.55 | 641.49 K | $8.53 B |
| 01/06/2026 | $21.70 | $21.72 (0.09%) | $21.87 | $21.61 | 1.08 M | $8.54 B |
| 01/05/2026 | $22.14 | $21.70 (-1.99%) | $22.24 | $21.68 | 937.80 K | $8.53 B |
| 01/02/2026 | $22.35 | $22.15 (-0.89%) | $22.44 | $22.04 | 1.21 M | $8.71 B |
| 12/31/2025 | $22.28 | $22.33 (0.22%) | $22.41 | $22.25 | 734.15 K | $8.78 B |
| 12/30/2025 | $22.53 | $22.29 (-1.07%) | $22.60 | $22.20 | 883.65 K | $8.76 B |
| 12/29/2025 | $22.40 | $22.61 (0.94%) | $22.64 | $22.36 | 674.70 K | $8.89 B |
| 12/26/2025 | $22.52 | $22.44 (-0.36%) | $22.57 | $22.41 | 466.10 K | $8.82 B |
| 12/24/2025 | $22.59 | $22.46 (-0.58%) | $22.60 | $22.34 | 399.80 K | $8.83 B |
| 12/23/2025 | $22.78 | $22.53 (-1.1%) | $22.78 | $22.44 | 743.02 K | $8.86 B |
| 12/22/2025 | $22.70 | $22.70 (0%) | $22.93 | $22.59 | 544.58 K | $8.92 B |
| 12/19/2025 | $22.84 | $22.78 (-0.26%) | $22.84 | $22.62 | 1.24 M | $8.96 B |
| 12/18/2025 | $22.73 | $22.81 (0.35%) | $22.91 | $22.71 | 570.50 K | $8.97 B |
| 12/17/2025 | $22.70 | $22.79 (0.4%) | $22.87 | $22.62 | 727.30 K | $8.96 B |
| 12/16/2025 | $22.61 | $22.70 (0.4%) | $22.97 | $22.60 | 788.23 K | $8.92 B |
| 12/15/2025 | $22.63 | $22.62 (-0.04%) | $22.68 | $22.42 | 654.20 K | $8.89 B |
| 12/12/2025 | $22.20 | $22.53 (1.49%) | $22.55 | $22.15 | 1.18 M | $8.86 B |
| 12/11/2025 | $21.84 | $22.11 (1.24%) | $22.24 | $21.79 | 790.90 K | $8.69 B |
| 12/10/2025 | $21.61 | $21.72 (0.51%) | $21.83 | $21.49 | 905.01 K | $8.54 B |
| 12/09/2025 | $21.58 | $21.61 (0.14%) | $21.78 | $21.37 | 692.81 K | $8.50 B |
| 12/08/2025 | $21.93 | $21.58 (-1.6%) | $21.95 | $21.53 | 649.70 K | $8.48 B |
| 12/05/2025 | $22.02 | $21.93 (-0.41%) | $22.07 | $21.70 | 752.61 K | $8.62 B |
| 12/04/2025 | $21.81 | $22.05 (1.1%) | $22.25 | $21.78 | 1.05 M | $8.67 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%) | $21.68 | $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 | $21.34 | 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 |
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.
