SFD - SMITHFIELD FOODS INC
24.83
0.530 2.135%
Share volume: 944,310
Last Updated: 03-04-2026
Food Products/Meat Products:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$24.30
0.53
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $24.45 | $24.45 | $24.87 | $24.87 | $24.22 | $24.22 | $24.83 | $24.83 | 944,310 | $944,310.00 |
| 03-03-2026 | $24.89 | $24.89 | $24.97 | $24.97 | $24.30 | $24.30 | $24.30 | $24.30 | 1,060,923 | $1,060,923.00 |
| 03-02-2026 | $24.80 | $24.80 | $25.23 | $25.23 | $24.64 | $24.64 | $25.16 | $25.16 | 659,859 | $659,859.00 |
| 02-27-2026 | $24.66 | $24.66 | $25.03 | $25.03 | $24.65 | $24.65 | $24.88 | $24.88 | 675,326 | $675,326.00 |
| 02-26-2026 | $24.61 | $24.61 | $24.84 | $24.84 | $24.00 | $24.00 | $24.64 | $24.64 | 734,580 | $734,580.00 |
| 02-25-2026 | $25.34 | $25.34 | $25.34 | $25.34 | $24.06 | $24.06 | $24.53 | $24.53 | 1,364,083 | $1,364,083.00 |
| 02-24-2026 | $25.20 | $25.20 | $25.46 | $25.46 | $25.18 | $25.18 | $25.38 | $25.38 | 901,991 | $901,991.00 |
| 02-23-2026 | $25.09 | $25.09 | $25.24 | $25.24 | $24.96 | $24.96 | $25.19 | $25.19 | 791,559 | $791,559.00 |
| 02-20-2026 | $24.84 | $24.84 | $25.08 | $25.08 | $24.61 | $24.61 | $25.04 | $25.04 | 823,890 | $823,890.00 |
| 02-19-2026 | $24.63 | $24.63 | $24.85 | $24.85 | $24.61 | $24.61 | $24.80 | $24.80 | 572,459 | $572,459.00 |