NASDAQ : SFD
Smithfield Foods, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 18.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Smithfield Foods, Inc. (SFD) closed at 18.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.46 | 18.6 | 18.38 | 18.44 | 269,567 | +0.55% |
| 2026-10-30 | 18.8 | 18.91 | 18.275 | 18.34 | 1,309,553 | -1.13% |
| 2026-10-29 | 18.56 | 18.655 | 18.455 | 18.55 | 2,378,100 | +0.49% |
| 2026-10-28 | 18.11 | 18.485 | 17.91 | 18.46 | 2,602,498 | +0.71% |
| 2026-10-27 | 18.65 | 19.5 | 18.175 | 18.33 | 3,924,788 | +0.11% |
| 2026-10-26 | 18.65 | 18.67 | 18.09 | 18.31 | 3,034,488 | -1.74% |
| 2026-10-23 | 18.68 | 18.84 | 18.395 | 18.635 | 1,994,847 | -0.93% |
| 2026-10-22 | 18.43 | 18.835 | 18.385 | 18.81 | 1,786,284 | +2.79% |
| 2026-10-21 | 18.59 | 18.68 | 18.24 | 18.3 | 1,742,811 | -1.88% |
| 2026-10-20 | 18.455 | 18.705 | 18.395 | 18.65 | 1,921,333 | +2.08% |
| 2026-10-19 | 18.44 | 18.48 | 18.18 | 18.27 | 2,246,985 | -1.98% |
| 2026-10-16 | 18.6 | 18.82 | 18.535 | 18.64 | 1,323,847 | +0.87% |
| 2026-10-15 | 18.58 | 18.9 | 18.355 | 18.48 | 1,773,606 | +0.98% |
| 2026-10-14 | 18.27 | 18.39 | 18.17 | 18.3 | 1,882,743 | +0.44% |
| 2026-10-13 | 18.585 | 18.655 | 18.205 | 18.22 | 1,782,103 | -1.41% |
| 2026-10-12 | 18.65 | 18.67 | 18.45 | 18.48 | 1,484,553 | -0.70% |
| 2026-10-09 | 18.4 | 18.62 | 18.39 | 18.61 | 1,759,285 | -1.43% |
| 2026-10-08 | 18.54 | 18.99 | 18.46 | 18.88 | 3,377,023 | +2.05% |
| 2026-10-07 | 18.95 | 18.97 | 18.43 | 18.5 | 2,347,142 | -1.49% |
| 2026-10-06 | 18.76 | 18.93 | 18.695 | 18.78 | 1,772,135 | +0.27% |
| 2026-10-05 | 18.825 | 18.96 | 18.675 | 18.73 | 1,731,064 | -0.69% |
| 2026-10-02 | 18.75 | 18.99 | 18.6 | 18.86 | 1,641,651 | +1.51% |
| 2026-10-01 | 18.74 | 18.8 | 18.505 | 18.58 | 1,886,710 | -0.75% |
| 2026-09-30 | 19.04 | 19.06 | 18.7 | 18.72 | 1,472,011 | -1.53% |
| 2026-09-29 | 19.1 | 19.215 | 18.96 | 19.01 | 1,402,693 | -0.68% |
| 2026-09-28 | 19.04 | 19.305 | 18.82 | 19.14 | 1,980,796 | +0.53% |
| 2026-09-25 | 19 | 19.165 | 19 | 19.04 | 1,429,820 | +0.16% |
| 2026-09-24 | 19.04 | 19.12 | 18.812 | 19.01 | 1,973,360 | +0.42% |
| 2026-09-23 | 19.58 | 19.61 | 18.905 | 18.93 | 2,635,577 | -3.22% |
| 2026-09-22 | 19.95 | 19.95 | 19.53 | 19.56 | 1,499,527 | -1.51% |
| 2026-09-21 | 19.82 | 20.125 | 19.8 | 19.86 | 2,512,542 | +0.20% |
| 2026-09-18 | 19.62 | 19.96 | 19.61 | 19.82 | 6,806,014 | +0.15% |
| 2026-09-17 | 20 | 20.13 | 19.76 | 19.79 | 1,840,282 | -0.80% |
| 2026-09-16 | 20.08 | 20.27 | 19.873 | 19.95 | 1,660,627 | -0.65% |
| 2026-09-15 | 20.33 | 20.33 | 19.9 | 20.08 | 2,026,696 | -1.13% |
| 2026-09-14 | 20.48 | 20.64 | 20.195 | 20.31 | 2,350,910 | +0.25% |
| 2026-09-11 | 20.765 | 20.88 | 20.05 | 20.26 | 1,954,231 | -1.60% |
| 2026-09-10 | 20.6 | 21.02 | 20.55 | 20.59 | 1,990,744 | +0.34% |
| 2026-09-09 | 20.48 | 20.99 | 20.36 | 20.52 | 3,736,888 | -6.77% |
| 2026-09-08 | 21.97 | 22.13 | 21.885 | 22.01 | 1,908,542 | +0.18% |
| 2026-09-04 | 21.89 | 22.27 | 21.87 | 21.97 | 1,572,569 | -0.27% |
| 2026-09-03 | 22.12 | 22.249 | 21.78 | 22.03 | 1,942,980 | -1.65% |
| 2026-09-02 | 21.95 | 22.6 | 21.9 | 22.4 | 1,598,029 | +2.56% |
| 2026-09-01 | 22 | 22.09 | 21.76 | 21.84 | 1,208,564 | -0.32% |
| 2026-08-31 | 21.96 | 22 | 21.86 | 21.91 | 1,438,732 | -0.14% |
| 2026-08-28 | 22.18 | 22.27 | 21.88 | 21.94 | 1,292,525 | -0.77% |
| 2026-08-27 | 22.1 | 22.22 | 21.825 | 22.11 | 1,277,822 | +0.23% |
| 2026-08-26 | 22.22 | 22.4 | 22.02 | 22.06 | 1,091,027 | -0.85% |
| 2026-08-25 | 22.27 | 22.391 | 21.97 | 22.25 | 1,688,733 | -0.27% |
| 2026-08-24 | 22.28 | 22.45 | 22.245 | 22.31 | 1,360,132 | +0.27% |
| 2026-08-21 | 22.32 | 22.42 | 22.135 | 22.25 | 1,098,648 | -0.13% |
| 2026-08-20 | 22.47 | 22.605 | 22.23 | 22.28 | 1,231,988 | -1.20% |
| 2026-08-19 | 22.58 | 22.83 | 22.47 | 22.55 | 1,830,329 | +0.09% |
| 2026-08-18 | 22.795 | 22.925 | 22.5 | 22.53 | 1,745,483 | -0.35% |
| 2026-08-17 | 22.7 | 22.81 | 22.505 | 22.61 | 1,482,169 | -0.66% |
| 2026-08-14 | 22.73 | 22.89 | 22.62 | 22.76 | 1,672,007 | +1.29% |
| 2026-08-13 | 22.6 | 23.05 | 22.425 | 22.47 | 2,343,658 | +0.19% |
| 2026-08-12 | 23.64 | 23.73 | 22.71 | 22.74 | 2,775,064 | -4.77% |
| 2026-08-11 | 23.65 | 24.4 | 23.26 | 23.88 | 3,406,889 | -2.29% |
| 2026-08-10 | 25.22 | 25.237 | 24.2 | 24.44 | 2,190,360 | -3.78% |
| 2026-08-07 | 25 | 25.42 | 24.995 | 25.4 | 907,016 | +1.28% |
| 2026-08-06 | 25.53 | 25.62 | 24.93 | 25.08 | 760,854 | -0.59% |
| 2026-08-05 | 25.5 | 25.76 | 25.22 | 25.23 | 1,151,438 | -0.43% |
| 2026-08-04 | 25.98 | 26.1 | 25.31 | 25.34 | 1,362,425 | -2.46% |
| 2026-08-03 | 26.1 | 26.15 | 25.51 | 25.98 | 1,776,876 | -0.23% |
| 2026-07-31 | 26.7 | 26.7 | 25.88 | 26.04 | 736,784 | -2.07% |
| 2026-07-30 | 26.93 | 27.09 | 26.21 | 26.59 | 1,306,653 | -2.74% |
| 2026-07-29 | 27.06 | 27.4 | 27.06 | 27.34 | 992,666 | +0.89% |
| 2026-07-28 | 26.89 | 27.53 | 26.75 | 27.1 | 880,519 | +1.96% |
| 2026-07-27 | 26.3 | 26.76 | 26.28 | 26.58 | 917,315 | +1.22% |
| 2026-07-24 | 26.24 | 26.45 | 26.155 | 26.26 | 910,596 | +0.61% |
| 2026-07-23 | 26.16 | 26.31 | 25.97 | 26.1 | 765,518 | -1.29% |
| 2026-07-22 | 26.69 | 26.805 | 26.26 | 26.44 | 1,252,100 | -0.26% |
| 2026-07-21 | 25.84 | 26.54 | 25.84 | 26.51 | 925,949 | +2.36% |
| 2026-07-20 | 25.77 | 26.07 | 25.55 | 25.9 | 1,076,189 | +0.50% |
| 2026-07-17 | 25.81 | 26.15 | 25.51 | 25.77 | 916,630 | +0.59% |
| 2026-07-16 | 24.99 | 25.72 | 24.895 | 25.62 | 1,417,302 | +3.47% |
| 2026-07-15 | 24.71 | 25.23 | 24.575 | 24.76 | 1,792,581 | +0.28% |
| 2026-07-14 | 24.75 | 24.82 | 24.5 | 24.69 | 1,552,508 | -0.16% |
| 2026-07-13 | 24.83 | 24.88 | 24.4 | 24.73 | 1,839,698 | +0.24% |
| 2026-07-10 | 24.71 | 25.005 | 24.58 | 24.67 | 1,713,266 | -0.56% |
| 2026-07-09 | 24.88 | 25.095 | 24.66 | 24.81 | 1,115,039 | -0.24% |
| 2026-07-08 | 25.17 | 25.215 | 24.71 | 24.87 | 1,275,907 | -0.64% |
| 2026-07-07 | 24.88 | 25.28 | 24.814 | 25.03 | 1,251,615 | +1.96% |
| 2026-07-06 | 24.59 | 24.75 | 24.4 | 24.55 | 1,787,318 | -0.12% |
| 2026-07-02 | 24.54 | 24.63 | 24.27 | 24.58 | 1,270,974 | +0.86% |
| 2026-07-01 | 24.26 | 24.51 | 24.21 | 24.37 | 1,298,846 | +0.45% |
| 2026-06-30 | 24.85 | 24.85 | 24.165 | 24.26 | 1,094,006 | -3.04% |
| 2026-06-29 | 25.18 | 25.18 | 24.91 | 25.02 | 910,396 | -0.40% |
| 2026-06-26 | 24.53 | 25.19 | 24.53 | 25.12 | 1,918,870 | +2.91% |
| 2026-06-25 | 24.66 | 25.02 | 24.38 | 24.41 | 1,179,501 | -1.09% |
| 2026-06-24 | 24.96 | 25.175 | 24.59 | 24.68 | 1,144,976 | -1.16% |
| 2026-06-23 | 24.84 | 25.015 | 24.62 | 24.97 | 1,141,667 | +1.79% |
| 2026-06-22 | 24.82 | 24.95 | 24.52 | 24.53 | 1,138,838 | -1.64% |
| 2026-06-18 | 25.02 | 25.29 | 24.64 | 24.94 | 1,604,990 | -0.36% |
| 2026-06-17 | 25.68 | 26.03 | 24.67 | 25.03 | 1,297,286 | -3.55% |
| 2026-06-16 | 26.08 | 26.115 | 25.44 | 25.95 | 2,021,020 | +0.08% |
| 2026-06-15 | 26.69 | 26.888 | 25.89 | 25.93 | 1,381,486 | -3.14% |
| 2026-06-12 | 26.51 | 26.935 | 26.45 | 26.77 | 929,749 | +0.71% |
| 2026-06-11 | 26.88 | 27.08 | 26.56 | 26.58 | 833,786 | -0.93% |
| 2026-06-10 | 26.91 | 26.99 | 26.25 | 26.83 | 964,135 | +0.60% |
| 2026-06-09 | 26.12 | 26.995 | 26.04 | 26.67 | 1,247,474 | +1.60% |
| 2026-06-08 | 26.66 | 26.755 | 26.235 | 26.25 | 1,330,745 | -2.31% |
| 2026-06-05 | 26.49 | 27.095 | 26.4 | 26.87 | 943,282 | +1.66% |
| 2026-06-04 | 25.92 | 26.45 | 25.88 | 26.43 | 1,668,179 | +2.84% |
| 2026-06-03 | 25.8 | 26.24 | 25.54 | 25.7 | 1,024,587 | -0.39% |
| 2026-06-02 | 26.1 | 26.23 | 25.8 | 25.8 | 1,181,601 | -0.88% |
| 2026-06-01 | 25.83 | 26.15 | 25.752 | 26.03 | 1,255,509 | +0.77% |
| 2026-05-29 | 26.4 | 26.41 | 25.825 | 25.83 | 977,877 | -2.16% |
| 2026-05-28 | 26.64 | 26.7 | 26.31 | 26.4 | 995,177 | -1.12% |
| 2026-05-27 | 26.28 | 26.81 | 26.28 | 26.7 | 1,567,933 | +1.73% |
| 2026-05-26 | 26.32 | 26.459 | 25.94 | 26.245 | 1,288,140 | -0.36% |
| 2026-05-22 | 26.16 | 26.42 | 26 | 26.34 | 712,471 | +0.69% |
| 2026-05-21 | 26.08 | 26.49 | 25.78 | 26.16 | 996,893 | +0.31% |
| 2026-05-20 | 26.07 | 26.245 | 25.86 | 26.08 | 1,087,401 | +0.04% |
| 2026-05-19 | 25.63 | 26.12 | 25.41 | 26.07 | 1,521,715 | +1.52% |
| 2026-05-18 | 25.07 | 25.766 | 25.03 | 25.68 | 1,247,737 | +2.68% |
| 2026-05-15 | 25 | 25.49 | 24.98 | 25.01 | 1,450,084 | +0.32% |
| 2026-05-14 | 24.99 | 25.42 | 24.92 | 24.93 | 1,263,884 | +0.05% |
| 2026-05-13 | 25.42 | 25.42 | 24.633 | 25.23 | 1,714,673 | -1.14% |