SFD - SMITHFIELD FOODS INC
28.56
-0.440 -1.541%
Share volume: 2,618,485
Last Updated: 04-20-2026
Food Products/Meat Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$29.00
-0.44
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $29.04 | $29.04 | $29.33 | $29.33 | $28.55 | $28.55 | $28.56 | $28.56 | 2,618,485 | $2,618,485.00 |
| 04-17-2026 | $28.54 | $28.54 | $29.17 | $29.17 | $28.46 | $28.46 | $29.00 | $29.00 | 1,321,041 | $1,321,041.00 |
| 04-16-2026 | $28.03 | $28.03 | $28.65 | $28.65 | $28.00 | $28.00 | $28.64 | $28.64 | 1,931,378 | $1,931,378.00 |
| 04-15-2026 | $28.73 | $28.73 | $28.78 | $28.78 | $27.82 | $27.82 | $28.03 | $28.03 | 1,544,404 | $1,544,404.00 |
| 04-14-2026 | $28.55 | $28.55 | $29.04 | $29.04 | $28.35 | $28.35 | $28.80 | $28.80 | 1,651,543 | $1,651,543.00 |
| 04-13-2026 | $29.31 | $29.31 | $29.45 | $29.45 | $28.54 | $28.54 | $28.73 | $28.73 | 1,607,790 | $1,607,790.00 |
| 04-10-2026 | $29.50 | $29.50 | $29.81 | $29.81 | $29.14 | $29.14 | $29.22 | $29.22 | 1,876,504 | $1,876,504.00 |
| 04-09-2026 | $28.95 | $28.95 | $29.75 | $29.75 | $28.75 | $28.75 | $29.59 | $29.59 | 1,572,723 | $1,572,723.00 |
| 04-08-2026 | $28.22 | $28.22 | $29.27 | $29.27 | $28.00 | $28.00 | $29.16 | $29.16 | 1,582,494 | $1,582,494.00 |
| 04-07-2026 | $28.51 | $28.51 | $28.80 | $28.80 | $28.24 | $28.24 | $28.38 | $28.38 | 2,683,893 | $2,683,893.00 |