Skip to main content
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
26.88
-1.85 (-6.44%)
At close: Apr 28, 2026, 4:00 PM EDT
26.63
-0.25 (-0.93%)
After-hours: Apr 28, 2026, 5:23 PM EDT

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.5428.5625.7426.8826.88-6.44%4,004,156
Apr 27, 202629.3529.3528.7228.7328.73-2.11%1,593,117
Apr 24, 202629.2729.4029.0629.3529.350.24%1,330,694
Apr 23, 202629.1029.5228.9729.2829.281.39%1,088,561
Apr 22, 202629.0129.2728.8528.8828.88-0.41%1,175,765
Apr 21, 202628.7829.2628.3029.0029.001.54%1,004,889
Apr 20, 202629.0429.3328.5528.5628.56-1.52%2,618,384
Apr 17, 202628.5429.1728.4629.0029.001.26%1,320,120
Apr 16, 202628.0328.6528.0028.6428.642.18%1,931,331
Apr 15, 202628.7328.7827.8228.0328.03-2.67%1,543,925
Apr 14, 202628.5529.0428.3528.8028.800.24%1,648,380
Apr 13, 202629.3129.4528.5428.7328.73-1.68%1,607,368
Apr 10, 202629.5029.8129.1429.2229.22-1.25%1,876,026
Apr 9, 202628.9529.7528.7529.5929.591.47%1,572,468
Apr 8, 202628.2229.2728.0029.1629.162.75%1,582,106
Apr 7, 202628.5128.8028.2428.3828.38-1.53%2,682,724
Apr 6, 202628.4028.8528.1628.8228.511.59%1,818,052
Apr 2, 202628.4928.8528.3228.3728.06-0.80%2,764,582
Apr 1, 202627.9728.6227.7828.6028.292.25%4,588,836
Mar 31, 202627.2328.0226.9627.9727.673.25%3,277,821
Mar 30, 202626.7627.1926.5627.0926.801.50%2,434,773
Mar 27, 202625.8326.7425.8226.6926.403.33%1,997,962
Mar 26, 202625.2526.1025.2025.8325.553.36%2,897,572
Mar 25, 202624.9625.6624.5024.9924.722.08%6,026,215
Mar 24, 202624.6925.4023.9524.4824.214.26%4,809,935
Mar 23, 202623.3123.9023.1723.4823.231.56%1,164,589
Mar 20, 202623.1823.4323.0123.1222.870.04%2,523,054
Mar 19, 202623.5523.6622.8723.1122.86-1.87%1,040,871
Mar 18, 202623.4923.6923.3223.5523.29-0.38%1,991,388
Mar 17, 202623.9224.0223.5923.6423.38-0.21%840,061
Mar 16, 202623.5323.9423.4423.6923.431.15%982,615
Mar 13, 202623.5023.8023.3723.4223.170.21%664,932
Mar 12, 202623.3723.7923.2523.3723.12-0.60%1,062,177
Mar 11, 202623.7123.7223.1523.5123.26-1.05%873,136
Mar 10, 202624.2024.3923.6823.7623.50-2.02%870,703
Mar 9, 202624.0724.3323.6724.2523.99-0.08%954,977
Mar 6, 202624.1024.3023.8224.2724.010.04%855,727
Mar 5, 202624.6924.7724.1024.2624.00-2.30%755,415
Mar 4, 202624.4524.8724.2224.8324.562.18%957,642
Mar 3, 202624.8924.9724.3024.3024.04-3.42%1,060,923
Mar 2, 202624.8025.2324.6425.1624.891.13%659,859
Feb 27, 202624.6625.0324.6524.8824.610.97%675,326
Feb 26, 202624.6124.8424.0024.6424.370.45%734,580
Feb 25, 202625.3425.3424.0624.5324.26-3.35%1,364,083
Feb 24, 202625.2025.4625.1825.3825.100.75%901,991
Feb 23, 202625.0925.2424.9625.1924.920.60%791,559
Feb 20, 202624.8425.0824.6125.0424.770.97%823,890
Feb 19, 202624.6324.8524.6124.8024.530.69%572,459
Feb 18, 202624.9324.9324.2124.6324.36-1.24%1,200,855
Feb 17, 202625.1825.5024.6424.9424.67-0.80%565,775
Feb 13, 202624.6525.2224.5925.1424.872.24%902,051
Feb 12, 202624.7724.8724.5124.5924.32-0.85%485,474
Feb 11, 202624.2824.8124.2024.8024.531.93%714,005
Feb 10, 202624.1824.3724.1024.3324.070.62%708,273
Feb 9, 202624.5224.5524.1724.1823.92-1.19%564,592
Feb 6, 202624.5524.7724.4324.4724.20-0.41%904,206
Feb 5, 202624.5524.6724.3424.5724.300.57%1,069,808
Feb 4, 202624.2624.6624.1624.4324.171.37%1,255,433
Feb 3, 202624.1624.7424.0424.1023.84-0.41%1,122,789
Feb 2, 202623.9224.2823.8624.2023.941.26%971,776
Jan 30, 202623.7323.9223.4923.9023.640.72%569,114
Jan 29, 202623.7523.9123.5723.7323.470.34%814,815
Jan 28, 202623.7123.8423.5723.6523.39-0.55%680,754
Jan 27, 202623.5223.9223.4623.7823.520.98%759,752
Jan 26, 202622.8223.6922.8223.5523.293.52%1,595,574
Jan 23, 202623.1223.1722.7322.7522.50-1.52%549,714
Jan 22, 202623.1523.3823.0923.1022.85-0.04%671,199
Jan 21, 202623.5023.8723.0823.1122.86-1.11%724,653
Jan 20, 202623.4123.4423.1023.3723.12-0.34%521,818
Jan 16, 202623.3223.5323.1923.4523.200.17%587,139
Jan 15, 202623.4523.6023.0223.4123.16-0.17%787,029
Jan 14, 202623.2423.6823.1023.4523.200.90%622,554
Jan 13, 202622.7523.2922.6423.2422.992.15%914,325
Jan 12, 202622.5022.7922.3122.7522.501.20%951,891
Jan 9, 202622.4322.5922.2222.4822.240.27%814,156
Jan 8, 202621.6722.4521.6722.4222.183.27%627,889
Jan 7, 202621.7421.8621.5521.7121.47-0.05%641,491
Jan 6, 202621.7021.8721.6121.7221.480.09%1,081,068
Jan 5, 202622.1422.2421.6821.7021.46-2.03%937,800
Jan 2, 202622.3522.4422.0422.1521.91-0.81%1,212,617
Dec 31, 202522.2822.4122.2522.3322.090.18%734,150
Dec 30, 202522.5322.6022.2022.2922.05-1.42%883,646
Dec 29, 202522.4022.6422.3622.6122.360.76%674,657
Dec 26, 202522.5222.5722.4122.4422.20-0.09%466,068
Dec 24, 202522.5922.6022.3422.4622.22-0.31%399,755
Dec 23, 202522.7822.7822.4422.5322.29-0.75%743,023
Dec 22, 202522.7022.9322.5922.7022.45-0.35%544,576
Dec 19, 202522.8422.8422.6222.7822.53-0.13%1,235,382
Dec 18, 202522.7322.9122.7122.8122.560.09%570,493
Dec 17, 202522.7022.8722.6222.7922.540.40%727,302
Dec 16, 202522.6122.9722.6022.7022.450.35%788,228
Dec 15, 202522.6322.6822.4222.6222.370.40%654,182
Dec 12, 202522.2022.5522.1522.5322.291.90%1,180,969
Dec 11, 202521.8422.2421.7922.1121.871.80%790,870
Dec 10, 202521.6121.8321.4921.7221.480.51%905,007
Dec 9, 202521.5821.7821.3721.6121.380.14%692,807
Dec 8, 202521.9321.9521.5321.5821.35-1.60%649,675
Dec 5, 202522.0222.0721.7021.9321.69-0.54%752,606
Dec 4, 202521.8122.2621.7822.0521.811.43%1,045,186
Dec 3, 202521.3821.8321.3021.7421.501.49%1,163,453