SFD - SMITHFIELD FOODS INC
22.64
0.150 0.663%
Share volume: 572,735
Last Updated: 05-08-2025
Food Products/Meat Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$22.49
0.15
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $22.49 | $22.49 | $22.68 | $22.68 | $22.30 | $22.30 | $22.64 | $22.64 | 572,735 | $572,735.00 |
| 05-07-2025 | $22.27 | $22.27 | $22.50 | $22.50 | $21.81 | $21.81 | $22.49 | $22.49 | 719,460 | $719,460.00 |
| 05-06-2025 | $22.88 | $22.88 | $22.88 | $22.88 | $22.27 | $22.27 | $22.27 | $22.27 | 421,310 | $421,310.00 |
| 05-05-2025 | $22.87 | $22.87 | $23.45 | $23.45 | $22.22 | $22.22 | $22.60 | $22.60 | 929,839 | $929,839.00 |
| 05-02-2025 | $22.32 | $22.32 | $23.05 | $23.05 | $22.24 | $22.24 | $22.98 | $22.98 | 1,278,919 | $1,278,919.00 |
| 05-01-2025 | $22.03 | $22.03 | $22.41 | $22.41 | $21.80 | $21.80 | $22.00 | $22.00 | 660,386 | $660,386.00 |
| 04-30-2025 | $21.79 | $21.79 | $22.28 | $22.28 | $21.54 | $21.54 | $22.21 | $22.21 | 1,042,875 | $1,042,875.00 |
| 04-29-2025 | $20.05 | $20.05 | $21.73 | $21.73 | $19.31 | $19.31 | $21.67 | $21.67 | 2,121,881 | $2,121,881.00 |
| 04-28-2025 | $19.94 | $19.94 | $20.12 | $20.12 | $19.74 | $19.74 | $19.91 | $19.91 | 1,288,582 | $1,288,582.00 |
| 04-25-2025 | $20.52 | $20.52 | $20.54 | $20.54 | $19.85 | $19.85 | $19.97 | $19.97 | 469,234 | $469,234.00 |
