Skip to main content
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
24.20
-0.07 (-0.27%)
Mar 6, 2026, 11:06 AM EST - Market open

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.1024.3023.8224.20--0.25%100,603
Mar 5, 202624.6924.7724.1024.2624.26-2.30%754,124
Mar 4, 202624.4524.8724.2224.8324.832.18%944,310
Mar 3, 202624.8924.9724.3024.3024.30-3.42%1,051,106
Mar 2, 202624.8025.2324.6425.1625.161.13%648,125
Feb 27, 202624.6625.0324.6524.8824.880.97%663,385
Feb 26, 202624.6124.8424.0024.6424.640.45%723,959
Feb 25, 202625.3425.3424.0624.5324.53-3.35%1,321,076
Feb 24, 202625.2025.4625.1825.3825.380.75%901,991
Feb 23, 202625.0925.2424.9625.1925.190.60%783,159
Feb 20, 202624.8425.0824.6125.0425.040.97%820,850
Feb 19, 202624.6324.8524.6124.8024.800.69%537,875
Feb 18, 202624.9324.9324.2124.6324.63-1.24%1,200,815
Feb 17, 202625.1825.5024.6424.9424.94-0.80%565,775
Feb 13, 202624.6525.2224.5925.1425.142.24%902,051
Feb 12, 202624.7724.8724.5124.5924.59-0.85%485,474
Feb 11, 202624.2824.8124.2024.8024.801.93%714,005
Feb 10, 202624.1824.3724.1024.3324.330.62%708,273
Feb 9, 202624.5224.5524.1724.1824.18-1.19%564,592
Feb 6, 202624.5524.7724.4324.4724.47-0.41%904,206
Feb 5, 202624.5524.6724.3424.5724.570.57%1,069,808
Feb 4, 202624.2624.6624.1624.4324.431.37%1,255,433
Feb 3, 202624.1624.7424.0424.1024.10-0.41%1,122,789
Feb 2, 202623.9224.2823.8624.2024.201.26%971,776
Jan 30, 202623.7323.9223.4923.9023.900.72%569,114
Jan 29, 202623.7523.9123.5723.7323.730.34%814,815
Jan 28, 202623.7123.8423.5723.6523.65-0.55%680,754
Jan 27, 202623.5223.9223.4623.7823.780.98%759,752
Jan 26, 202622.8223.6922.8223.5523.553.52%1,595,574
Jan 23, 202623.1223.1722.7322.7522.75-1.52%549,714
Jan 22, 202623.1523.3823.0923.1023.10-0.04%671,199
Jan 21, 202623.5023.8723.0823.1123.11-1.11%724,653
Jan 20, 202623.4123.4423.1023.3723.37-0.34%521,818
Jan 16, 202623.3223.5323.1923.4523.450.17%587,139
Jan 15, 202623.4523.6023.0223.4123.41-0.17%787,029
Jan 14, 202623.2423.6823.1023.4523.450.90%622,554
Jan 13, 202622.7523.2922.6423.2423.242.15%914,325
Jan 12, 202622.5022.7922.3122.7522.751.20%951,891
Jan 9, 202622.4322.5922.2222.4822.480.27%814,156
Jan 8, 202621.6722.4521.6722.4222.423.27%627,889
Jan 7, 202621.7421.8621.5521.7121.71-0.05%641,491
Jan 6, 202621.7021.8721.6121.7221.720.09%1,081,068
Jan 5, 202622.1422.2421.6821.7021.70-2.03%937,800
Jan 2, 202622.3522.4422.0422.1522.15-0.81%1,212,617
Dec 31, 202522.2822.4122.2522.3322.330.18%734,150
Dec 30, 202522.5322.6022.2022.2922.29-1.42%883,646
Dec 29, 202522.4022.6422.3622.6122.610.76%674,657
Dec 26, 202522.5222.5722.4122.4422.44-0.09%466,068
Dec 24, 202522.5922.6022.3422.4622.46-0.31%399,755
Dec 23, 202522.7822.7822.4422.5322.53-0.75%743,023
Dec 22, 202522.7022.9322.5922.7022.70-0.35%544,576
Dec 19, 202522.8422.8422.6222.7822.78-0.13%1,235,382
Dec 18, 202522.7322.9122.7122.8122.810.09%570,493
Dec 17, 202522.7022.8722.6222.7922.790.40%727,302
Dec 16, 202522.6122.9722.6022.7022.700.35%788,228
Dec 15, 202522.6322.6822.4222.6222.620.40%654,182
Dec 12, 202522.2022.5522.1522.5322.531.90%1,180,969
Dec 11, 202521.8422.2421.7922.1122.111.80%790,870
Dec 10, 202521.6121.8321.4921.7221.720.51%905,007
Dec 9, 202521.5821.7821.3721.6121.610.14%692,807
Dec 8, 202521.9321.9521.5321.5821.58-1.60%649,675
Dec 5, 202522.0222.0721.7021.9321.93-0.54%752,606
Dec 4, 202521.8122.2621.7822.0522.051.43%1,045,186
Dec 3, 202521.3821.8321.3021.7421.741.49%1,163,453
Dec 2, 202521.6321.6821.2121.4221.42-1.06%1,493,958
Dec 1, 202521.5621.8021.5121.6521.650.19%1,046,513
Nov 28, 202521.4921.6521.3421.6121.610.98%403,243
Nov 26, 202521.4421.5321.3521.4021.400.23%616,931
Nov 25, 202521.2821.4521.2121.3521.351.04%1,008,111
Nov 24, 202521.4821.5921.1021.1321.13-1.86%1,004,696
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