Skip to main content
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
25.12
+0.71 (2.91%)
At close: Jun 26, 2026, 4:00 PM EDT
25.36
+0.24 (0.95%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.5325.1924.5325.1225.122.91%1,918,674
Jun 25, 202624.6625.0224.3824.4124.41-1.09%1,151,787
Jun 24, 202624.9625.1824.5924.6824.68-1.16%1,144,966
Jun 23, 202624.8425.0224.6224.9724.971.79%1,141,667
Jun 22, 202624.8224.9524.5224.5324.53-1.64%1,138,838
Jun 18, 202625.0225.2924.6424.9424.94-0.36%1,604,990
Jun 17, 202625.6826.0324.6725.0325.03-3.55%1,297,286
Jun 16, 202626.0826.1225.4425.9525.950.08%2,021,020
Jun 15, 202626.6926.8925.8925.9325.93-3.14%1,381,486
Jun 12, 202626.5126.9426.4526.7726.770.71%929,749
Jun 11, 202626.8827.0826.5626.5826.58-0.93%833,786
Jun 10, 202626.9126.9926.2526.8326.830.60%964,135
Jun 9, 202626.1227.0026.0426.6726.671.60%1,247,474
Jun 8, 202626.6626.7626.2426.2526.25-2.31%1,330,745
Jun 5, 202626.4927.1026.4026.8726.871.66%943,282
Jun 4, 202625.9226.4525.8826.4326.432.84%1,668,179
Jun 3, 202625.8026.2425.5425.7025.70-0.39%1,024,587
Jun 2, 202626.1026.2325.8025.8025.80-0.88%1,181,601
Jun 1, 202625.8326.1525.7526.0326.030.77%1,255,509
May 29, 202626.4026.4125.8325.8325.83-2.16%977,877
May 28, 202626.6426.7026.3126.4026.40-1.12%995,177
May 27, 202626.2826.8126.2826.7026.701.73%1,567,933
May 26, 202626.3226.4625.9426.2526.25-0.36%1,288,140
May 22, 202626.1626.4226.0026.3426.340.69%712,471
May 21, 202626.0826.4925.7826.1626.160.31%996,893
May 20, 202626.0726.2525.8626.0826.080.04%1,087,401
May 19, 202625.6326.1225.4126.0726.071.52%1,521,715
May 18, 202625.0725.7725.0325.6825.682.68%1,247,737
May 15, 202625.0025.4924.9825.0125.010.32%1,450,084
May 14, 202624.9925.4224.9224.9324.930.05%1,263,884
May 13, 202625.4225.4224.6325.2324.92-1.14%1,714,673
May 12, 202625.4825.6225.2425.5225.200.31%1,198,572
May 11, 202625.9525.9525.3225.4425.12-1.97%1,111,572
May 8, 202626.2626.2625.7125.9525.63-0.50%1,167,931
May 7, 202626.1726.3625.8526.0825.76-0.34%1,230,702
May 6, 202626.6226.8626.1126.1725.85-1.13%1,313,182
May 5, 202626.6326.8226.4326.4726.14-0.53%993,440
May 4, 202626.2926.6826.1926.6126.281.22%1,446,985
May 1, 202626.5626.6126.1626.2925.960.04%1,145,788
Apr 30, 202626.4926.8826.2626.2825.95-0.53%1,490,165
Apr 29, 202626.8027.2826.2226.4226.09-1.71%1,555,216
Apr 28, 202628.5428.5625.7426.8826.55-6.44%4,011,427
Apr 27, 202629.3529.3528.7228.7328.37-2.11%1,593,574
Apr 24, 202629.2729.4029.0629.3528.990.24%1,330,696
Apr 23, 202629.1029.5228.9729.2828.921.39%1,088,834
Apr 22, 202629.0129.2728.8528.8828.52-0.41%1,187,309
Apr 21, 202628.7829.2628.3029.0028.641.54%1,004,892
Apr 20, 202629.0429.3328.5528.5628.21-1.52%2,684,996
Apr 17, 202628.5429.1728.4629.0028.641.26%1,321,041
Apr 16, 202628.0328.6528.0028.6428.292.18%1,931,378
Apr 15, 202628.7328.7827.8228.0327.68-2.67%1,544,404
Apr 14, 202628.5529.0428.3528.8028.440.24%1,651,543
Apr 13, 202629.3129.4528.5428.7328.37-1.68%1,607,790
Apr 10, 202629.5029.8129.1429.2228.86-1.25%1,876,504
Apr 9, 202628.9529.7528.7529.5929.221.47%1,572,723
Apr 8, 202628.2229.2728.0029.1628.802.75%1,582,494
Apr 7, 202628.5128.8028.2428.3828.03-0.45%2,683,893
Apr 6, 202628.4028.8528.1628.8228.151.59%1,818,729
Apr 2, 202628.4928.8528.3228.3727.71-0.80%2,764,582
Apr 1, 202627.9728.6227.7828.6027.942.25%4,588,836
Mar 31, 202627.2328.0226.9627.9727.323.25%3,277,821
Mar 30, 202626.7627.1926.5627.0926.461.50%2,434,773
Mar 27, 202625.8326.7425.8226.6926.073.33%1,997,962
Mar 26, 202625.2526.1025.2025.8325.233.36%2,897,572
Mar 25, 202624.9625.6624.5024.9924.412.08%6,026,215
Mar 24, 202624.6925.4023.9524.4823.914.26%4,809,935
Mar 23, 202623.3123.9023.1723.4822.941.56%1,164,589
Mar 20, 202623.1823.4323.0123.1222.590.04%2,523,054
Mar 19, 202623.5523.6622.8723.1122.58-1.87%1,040,871
Mar 18, 202623.4923.6923.3223.5523.01-0.38%1,991,388
Mar 17, 202623.9224.0223.5923.6423.09-0.21%840,061
Mar 16, 202623.5323.9423.4423.6923.141.15%982,615
Mar 13, 202623.5023.8023.3723.4222.880.21%664,932
Mar 12, 202623.3723.7923.2523.3722.83-0.60%1,062,177
Mar 11, 202623.7123.7223.1523.5122.97-1.05%873,136
Mar 10, 202624.2024.3923.6823.7623.21-2.02%870,703
Mar 9, 202624.0724.3323.6724.2523.69-0.08%954,977
Mar 6, 202624.1024.3023.8224.2723.710.04%855,727
Mar 5, 202624.6924.7724.1024.2623.70-2.30%755,415
Mar 4, 202624.4524.8724.2224.8324.262.18%957,642
Mar 3, 202624.8924.9724.3024.3023.74-3.42%1,060,923
Mar 2, 202624.8025.2324.6425.1624.581.13%659,859
Feb 27, 202624.6625.0324.6524.8824.310.97%675,326
Feb 26, 202624.6124.8424.0024.6424.070.45%734,580
Feb 25, 202625.3425.3424.0624.5323.96-3.35%1,364,083
Feb 24, 202625.2025.4625.1825.3824.790.75%901,991
Feb 23, 202625.0925.2424.9625.1924.610.60%791,559
Feb 20, 202624.8425.0824.6125.0424.460.97%823,890
Feb 19, 202624.6324.8524.6124.8024.230.69%572,459
Feb 18, 202624.9324.9324.2124.6324.06-1.24%1,200,855
Feb 17, 202625.1825.5024.6424.9424.36-0.80%565,775
Feb 13, 202624.6525.2224.5925.1424.562.24%902,051
Feb 12, 202624.7724.8724.5124.5924.02-0.85%485,474
Feb 11, 202624.2824.8124.2024.8024.231.93%714,005
Feb 10, 202624.1824.3724.1024.3323.770.62%708,273
Feb 9, 202624.5224.5524.1724.1823.62-1.19%564,592
Feb 6, 202624.5524.7724.4324.4723.90-0.41%904,206
Feb 5, 202624.5524.6724.3424.5724.000.57%1,069,808
Feb 4, 202624.2624.6624.1624.4323.871.37%1,255,433
Feb 3, 202624.1624.7424.0424.1023.54-0.41%1,122,789