Smithfield Foods, Inc. - Common Stock (SFD)

Last Price22.48

Change+0.06 (0.27%)

NASDAQ · Last Trade: Jan 10th, 4:20 PM EST

Historical Prices For Smithfield Foods, Inc. - Common Stock (SFD)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	22.43	22.59	22.22	22.48	811,807	22.48
1/08/2026	21.67	22.45	21.67	22.42	627,889	22.42
1/07/2026	21.74	21.86	21.55	21.71	641,279	21.71
1/06/2026	21.70	21.87	21.61	21.72	1,079,717	21.72
1/05/2026	22.14	22.24	21.68	21.70	937,683	21.70
1/02/2026	22.35	22.44	22.04	22.15	1,212,617	22.15
12/31/2025	22.28	22.41	22.25	22.33	734,150	22.33
12/30/2025	22.53	22.60	22.20	22.29	883,646	22.29
12/29/2025	22.40	22.64	22.36	22.61	674,653	22.61
12/26/2025	22.52	22.57	22.41	22.44	466,068	22.44
12/24/2025	22.59	22.60	22.34	22.46	399,755	22.46
12/23/2025	22.78	22.78	22.44	22.53	742,702	22.53
12/22/2025	22.70	22.93	22.59	22.70	544,404	22.70
12/19/2025	22.84	22.84	22.62	22.78	1,235,382	22.78
12/18/2025	22.73	22.91	22.71	22.81	570,493	22.81
12/17/2025	22.70	22.87	22.61	22.79	727,302	22.79
12/16/2025	22.61	22.97	22.60	22.70	788,028	22.70
12/15/2025	22.63	22.68	22.42	22.62	654,180	22.62
12/12/2025	22.20	22.55	22.15	22.53	1,180,969	22.53
12/11/2025	21.84	22.23	21.79	22.11	790,870	22.11
12/10/2025	21.61	21.83	21.49	21.72	904,997	21.72
12/09/2025	21.58	21.78	21.37	21.61	692,805	21.61
12/08/2025	21.93	21.95	21.53	21.58	649,672	21.58
12/05/2025	22.02	22.07	21.70	21.93	752,606	21.93
12/04/2025	21.81	22.25	21.78	22.05	1,045,116	22.05
12/03/2025	21.38	21.83	21.30	21.74	1,163,453	21.74
12/02/2025	21.63	21.68	21.21	21.42	1,493,958	21.42
12/01/2025	21.56	21.80	21.51	21.65	1,046,513	21.65
11/28/2025	21.49	21.64	21.34	21.61	403,243	21.61
11/26/2025	21.44	21.53	21.34	21.40	616,931	21.40
11/25/2025	21.28	21.45	21.20	21.35	1,008,086	21.35
11/24/2025	21.48	21.58	21.10	21.13	985,876	21.13
11/21/2025	21.33	21.78	21.33	21.53	716,935	21.53
11/20/2025	21.41	21.61	21.11	21.32	780,887	21.32
11/19/2025	21.64	21.64	21.33	21.41	677,078	21.41
11/18/2025	21.23	21.60	21.11	21.56	764,194	21.56
11/17/2025	21.50	21.55	21.16	21.18	1,962,079	21.18
11/14/2025	21.63	21.64	21.29	21.47	715,988	21.47
11/13/2025	21.63	21.88	21.55	21.66	684,982	21.66
11/12/2025	22.00	22.22	21.85	21.86	926,454	21.61
11/11/2025	22.05	22.26	21.84	21.96	881,082	21.71
11/10/2025	21.91	22.28	21.91	21.97	879,281	21.72
11/07/2025	22.03	22.19	21.76	21.84	1,621,913	21.59
11/06/2025	21.99	22.17	21.84	21.89	915,239	21.64
11/05/2025	22.21	22.24	21.88	21.93	968,234	21.68
11/04/2025	22.01	22.11	21.79	22.02	864,786	21.77
11/03/2025	22.10	22.18	21.62	21.95	2,070,222	21.70
10/31/2025	22.13	22.29	21.82	22.16	1,140,009	21.91
10/30/2025	21.94	22.43	21.70	22.32	1,241,679	22.06
10/29/2025	22.37	22.46	21.80	21.81	1,509,070	21.56
10/28/2025	22.92	23.00	21.61	22.60	2,003,771	22.34
10/27/2025	21.51	21.67	21.43	21.56	1,748,153	21.31
10/24/2025	21.78	22.15	21.40	21.51	690,163	21.26
10/23/2025	21.79	21.88	21.46	21.65	776,436	21.40
10/22/2025	22.21	22.21	21.75	21.79	730,942	21.54
10/21/2025	22.21	22.21	21.97	21.99	536,456	21.74
10/20/2025	22.14	22.32	21.99	22.10	605,912	21.85
10/17/2025	21.75	22.26	21.56	22.19	797,108	21.94
10/16/2025	21.53	21.76	21.45	21.72	1,070,273	21.47
10/15/2025	21.47	21.75	21.43	21.54	853,881	21.29
10/14/2025	21.12	21.55	21.08	21.49	693,969	21.24
10/13/2025	21.21	21.48	21.09	21.23	783,774	20.99