Skip to main content
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
21.94
-0.11 (-0.50%)
At close: Dec 5, 2025, 4:00 PM EST
21.93
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 4:10 PM EST

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0222.0721.7021.9321.93-0.54%752,606
Dec 4, 202521.8122.2621.7822.0522.051.43%1,045,116
Dec 3, 202521.3821.8321.3021.7421.741.49%1,163,453
Dec 2, 202521.6321.6821.2121.4221.42-1.06%1,493,948
Dec 1, 202521.5621.8021.5121.6521.650.19%1,046,513
Nov 28, 202521.4921.6521.3421.6121.610.98%402,228
Nov 26, 202521.4421.5321.3521.4021.400.23%616,930
Nov 25, 202521.2821.4521.2121.3521.351.04%1,008,061
Nov 24, 202521.4821.5921.1021.1321.13-1.86%985,876
Nov 21, 202521.3321.7821.3321.5321.530.98%716,935
Nov 20, 202521.4121.6121.1121.3221.32-0.42%780,887
Nov 19, 202521.5421.6421.3321.4121.41-0.70%677,145
Nov 18, 202521.2321.6021.1121.5621.561.79%764,194
Nov 17, 202521.5021.5521.1621.1821.18-1.35%1,962,082
Nov 14, 202521.6321.6421.2921.4721.47-0.88%715,988
Nov 13, 202521.6321.8821.5521.6621.66-0.91%685,681
Nov 12, 202522.0022.2221.8521.8621.61-0.46%926,477
Nov 11, 202522.0522.2621.8421.9621.71-0.05%881,082
Nov 10, 202521.9122.2821.9121.9721.720.60%879,281
Nov 7, 202522.0322.1921.7621.8421.59-0.23%1,621,913
Nov 6, 202521.9922.1721.8521.8921.64-0.18%915,241
Nov 5, 202522.2122.2421.8821.9321.68-0.41%968,238
Nov 4, 202522.0122.1121.7922.0221.770.32%864,786
Nov 3, 202522.1022.1821.6221.9521.70-0.95%2,070,223
Oct 31, 202522.1322.2921.8222.1621.91-0.72%1,140,009
Oct 30, 202521.9422.4321.7022.3222.062.34%1,241,687
Oct 29, 202522.3722.4621.8021.8121.56-3.50%1,509,082
Oct 28, 202522.9223.0021.6122.6022.344.82%2,003,773
Oct 27, 202521.5121.6721.4321.5621.310.23%1,748,168
Oct 24, 202521.7822.1521.4021.5121.26-0.65%690,163
Oct 23, 202521.7921.8821.4621.6521.40-0.64%776,436
Oct 22, 202522.2122.2121.7521.7921.54-0.91%730,942
Oct 21, 202522.2122.2121.9721.9921.74-0.50%536,970
Oct 20, 202522.1422.3221.9922.1021.85-0.41%605,912
Oct 17, 202521.7522.2621.5622.1921.942.16%797,108
Oct 16, 202521.5321.7621.4521.7221.470.84%1,070,273
Oct 15, 202521.4721.7521.4321.5421.290.23%853,881
Oct 14, 202521.1221.5521.0821.4921.241.20%693,969
Oct 13, 202521.2121.4821.0921.2420.990.35%785,084
Oct 10, 202521.8621.9121.1421.1620.92-2.89%921,880
Oct 9, 202522.0122.0621.6921.7921.54-1.27%880,938
Oct 8, 202522.2222.3021.6922.0721.82-1.12%1,371,510
Oct 7, 202522.7522.8222.1322.3222.06-1.67%1,117,737
Oct 6, 202523.3423.3422.6722.7022.44-2.91%1,221,689
Oct 3, 202523.3123.4923.2323.3823.110.95%1,619,780
Oct 2, 202523.2823.6022.9123.1622.90-1.03%1,174,598
Oct 1, 202523.5023.6423.2323.4023.13-0.34%1,429,211
Sep 30, 202523.5023.6123.3123.4823.210.38%1,645,951
Sep 29, 202523.4023.4323.1423.3923.120.17%857,605
Sep 26, 202523.7023.7823.2523.3523.08-1.06%930,696
Sep 25, 202524.0324.2023.5823.6023.33-1.99%755,413
Sep 24, 202524.0124.2524.0024.0823.80-0.12%611,936
Sep 23, 202523.9924.3323.9024.1123.830.42%744,368
Sep 22, 202523.9724.0223.7324.0123.740.21%750,205
Sep 19, 202524.0924.1623.7623.9623.69-1,183,481
Sep 18, 202524.6724.6723.8723.9623.69-1.52%1,882,515
Sep 17, 202524.2424.7624.1224.3324.050.87%1,443,562
Sep 16, 202523.9524.1723.8124.1223.840.96%1,504,941
Sep 15, 202524.4124.4323.8223.8923.62-2.21%1,350,958
Sep 12, 202524.4424.7224.2324.4324.15-0.37%1,406,782
Sep 11, 202524.1624.6823.7924.5224.241.49%3,076,721
Sep 10, 202523.8124.1823.5324.1623.883.56%2,861,193
Sep 9, 202523.5323.5822.9523.3323.06-0.68%3,521,874
Sep 8, 202523.8023.8323.3123.4923.22-1.34%1,587,433
Sep 5, 202523.8023.8123.1323.8123.54-1.77%11,020,281
Sep 4, 202524.2524.6524.0024.2423.960.71%1,708,264
Sep 3, 202524.5524.5923.2924.0723.79-5.64%1,801,498
Sep 2, 202525.2325.6924.8925.5125.220.31%1,589,869
Aug 29, 202525.5225.6325.4025.4325.14-0.12%1,159,031
Aug 28, 202525.6125.6125.2125.4625.17-0.78%728,263
Aug 27, 202525.6525.8625.4625.6625.37-0.27%811,418
Aug 26, 202525.6125.7725.3525.7325.440.23%806,998
Aug 25, 202525.9826.0025.6625.6725.38-1.04%687,803
Aug 22, 202525.7526.0725.6725.9425.640.89%902,504
Aug 21, 202525.6125.9325.4925.7125.420.47%590,451
Aug 20, 202525.2425.6025.1625.5925.301.75%1,333,216
Aug 19, 202525.6325.8525.1225.1524.86-1.41%1,110,288
Aug 18, 202525.3625.7025.2425.5125.220.83%693,672
Aug 15, 202525.8625.9925.2725.3025.01-1.86%722,995
Aug 14, 202525.1825.8325.0225.7825.491.06%900,343
Aug 13, 202524.6325.5224.5025.5124.974.04%925,069
Aug 12, 202524.1925.2423.8124.5224.00-2.58%2,363,000
Aug 11, 202525.7625.8024.6625.1724.64-1.41%1,360,846
Aug 8, 202525.7325.8525.4525.5324.99-0.85%641,011
Aug 7, 202525.3925.7525.1425.7525.211.58%723,507
Aug 6, 202525.1925.3825.1625.3524.810.60%523,136
Aug 5, 202525.2925.4424.9625.2024.67-0.04%644,941
Aug 4, 202524.3425.2224.3425.2124.683.66%1,362,917
Aug 1, 202524.2524.3323.8924.3223.810.83%858,165
Jul 31, 202524.3124.4224.0324.1223.61-0.86%782,735
Jul 30, 202524.0924.5023.9324.3323.821.12%689,462
Jul 29, 202523.7224.1123.5624.0623.551.43%540,670
Jul 28, 202523.7824.0323.5523.7223.22-0.71%491,781
Jul 25, 202523.7223.8923.5123.8923.390.42%414,715
Jul 24, 202523.9324.0823.7523.7923.29-0.59%813,195
Jul 23, 202523.8624.0123.5623.9323.421.06%667,252
Jul 22, 202523.4923.8623.4823.6823.180.55%506,101
Jul 21, 202523.6023.8223.4623.5523.05-0.17%592,063
Jul 18, 202523.9124.1523.5423.5923.09-1.67%470,079
Jul 17, 202523.9024.0123.8023.9923.480.13%406,703