Smithfield Foods, Inc. - Common Stock (SFD)
20.33
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 19.75 | 20.41 | 19.52 | 20.33 | 596,378 | 20.33 |
| 3/04/2025 | 20.61 | 20.70 | 19.72 | 19.77 | 1,009,144 | 19.77 |
| 3/03/2025 | 20.62 | 21.13 | 20.40 | 20.87 | 494,977 | 20.87 |
| 2/28/2025 | 21.21 | 21.37 | 20.79 | 20.84 | 782,491 | 20.84 |
| 2/27/2025 | 20.72 | 21.50 | 20.38 | 21.01 | 577,862 | 21.01 |
| 2/26/2025 | 21.73 | 21.77 | 20.31 | 20.60 | 1,351,510 | 20.60 |
| 2/25/2025 | 21.26 | 21.68 | 20.90 | 21.60 | 487,479 | 21.60 |
| 2/24/2025 | 21.39 | 21.70 | 21.12 | 21.34 | 792,255 | 21.34 |
| 2/21/2025 | 21.10 | 21.35 | 20.74 | 21.10 | 331,625 | 21.10 |
| 2/20/2025 | 21.62 | 21.73 | 21.00 | 21.30 | 475,712 | 21.30 |
| 2/19/2025 | 21.40 | 21.53 | 21.20 | 21.47 | 516,368 | 21.47 |
| 2/18/2025 | 21.25 | 21.55 | 21.18 | 21.44 | 359,229 | 21.44 |
| 2/14/2025 | 21.06 | 21.40 | 20.85 | 21.23 | 219,708 | 21.23 |
| 2/13/2025 | 21.55 | 21.55 | 21.13 | 21.18 | 292,818 | 21.18 |
| 2/12/2025 | 20.87 | 21.51 | 20.81 | 21.50 | 361,627 | 21.50 |
| 2/11/2025 | 21.02 | 21.31 | 20.63 | 21.26 | 594,473 | 21.26 |
| 2/10/2025 | 21.33 | 21.50 | 21.10 | 21.26 | 442,776 | 21.26 |
| 2/07/2025 | 20.70 | 21.25 | 20.60 | 21.12 | 559,487 | 21.12 |
| 2/06/2025 | 20.69 | 20.98 | 20.10 | 20.70 | 1,317,608 | 20.70 |
| 2/05/2025 | 21.50 | 21.55 | 20.67 | 21.13 | 891,968 | 21.13 |
| 2/04/2025 | 21.76 | 21.82 | 21.20 | 21.48 | 723,285 | 21.48 |
| 2/03/2025 | 21.64 | 22.01 | 20.85 | 21.82 | 1,817,953 | 21.82 |
| 1/31/2025 | 22.00 | 22.03 | 21.05 | 21.50 | 1,881,255 | 21.50 |
| 1/30/2025 | 20.75 | 21.82 | 20.52 | 21.79 | 3,248,470 | 21.79 |
| 1/29/2025 | 19.75 | 20.69 | 19.68 | 20.49 | 3,094,302 | 20.49 |
| 1/28/2025 | 21.05 | 21.20 | 19.10 | 19.75 | 12,164,707 | 19.75 |