SFD - Smithfield Foods, Inc.
25.52
0.080 0.313%
Share volume: 1,140,315
Last Updated: 05-12-2026
Food Products/Meat Products:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$25.44
0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $25.48 | $25.48 | $25.62 | $25.62 | $25.24 | $25.24 | $25.52 | $25.52 | 1,140,315 | $1,140,315.00 |
| 05-11-2026 | $25.95 | $25.95 | $25.95 | $25.95 | $25.32 | $25.32 | $25.44 | $25.44 | 1,111,572 | $1,111,572.00 |
| 05-08-2026 | $26.26 | $26.26 | $26.26 | $26.26 | $25.71 | $25.71 | $25.95 | $25.95 | 1,167,931 | $1,167,931.00 |
| 05-07-2026 | $26.17 | $26.17 | $26.36 | $26.36 | $25.85 | $25.85 | $26.08 | $26.08 | 1,230,702 | $1,230,702.00 |
| 05-06-2026 | $26.62 | $26.62 | $26.86 | $26.86 | $26.11 | $26.11 | $26.17 | $26.17 | 1,313,182 | $1,313,182.00 |
| 05-05-2026 | $26.63 | $26.63 | $26.82 | $26.82 | $26.43 | $26.43 | $26.47 | $26.47 | 993,440 | $993,440.00 |
| 05-04-2026 | $26.29 | $26.29 | $26.68 | $26.68 | $26.19 | $26.19 | $26.61 | $26.61 | 1,446,985 | $1,446,985.00 |
| 05-01-2026 | $26.56 | $26.56 | $26.61 | $26.61 | $26.16 | $26.16 | $26.29 | $26.29 | 1,145,788 | $1,145,788.00 |
| 04-30-2026 | $26.49 | $26.49 | $26.88 | $26.88 | $26.26 | $26.26 | $26.28 | $26.28 | 1,490,165 | $1,490,165.00 |
| 04-29-2026 | $26.80 | $26.80 | $27.28 | $27.28 | $26.22 | $26.22 | $26.42 | $26.42 | 1,555,216 | $1,555,216.00 |