Skip to main content
Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
21.94
-0.11 (-0.50%)
At close: Dec 5, 2025, 4:00 PM EST
21.93
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 4:10 PM EST

Smithfield Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0222.0721.7021.9321.93-0.54%752,606
Dec 4, 202521.8122.2621.7822.0522.051.43%1,045,116
Dec 3, 202521.3821.8321.3021.7421.741.49%1,163,453
Dec 2, 202521.6321.6821.2121.4221.42-1.06%1,493,948
Dec 1, 202521.5621.8021.5121.6521.650.19%1,046,513
Nov 28, 202521.4921.6521.3421.6121.610.98%402,228
Nov 26, 202521.4421.5321.3521.4021.400.23%616,930
Nov 25, 202521.2821.4521.2121.3521.351.04%1,008,061
Nov 24, 202521.4821.5921.1021.1321.13-1.86%985,876
Nov 21, 202521.3321.7821.3321.5321.530.98%716,935
Nov 20, 202521.4121.6121.1121.3221.32-0.42%780,887
Nov 19, 202521.5421.6421.3321.4121.41-0.70%677,145
Nov 18, 202521.2321.6021.1121.5621.561.79%764,194
Nov 17, 202521.5021.5521.1621.1821.18-1.35%1,962,082
Nov 14, 202521.6321.6421.2921.4721.47-0.88%715,988
Nov 13, 202521.6321.8821.5521.6621.66-0.91%685,681
Nov 12, 202522.0022.2221.8521.8621.61-0.46%926,477
Nov 11, 202522.0522.2621.8421.9621.71-0.05%881,082
Nov 10, 202521.9122.2821.9121.9721.720.60%879,281
Nov 7, 202522.0322.1921.7621.8421.59-0.23%1,621,913
Nov 6, 202521.9922.1721.8521.8921.64-0.18%915,241
Nov 5, 202522.2122.2421.8821.9321.68-0.41%968,238
Nov 4, 202522.0122.1121.7922.0221.770.32%864,786
Nov 3, 202522.1022.1821.6221.9521.70-0.95%2,070,223
Oct 31, 202522.1322.2921.8222.1621.91-0.72%1,140,009
Oct 30, 202521.9422.4321.7022.3222.062.34%1,241,687
Oct 29, 202522.3722.4621.8021.8121.56-3.50%1,509,082
Oct 28, 202522.9223.0021.6122.6022.344.82%2,003,773
Oct 27, 202521.5121.6721.4321.5621.310.23%1,748,168
Oct 24, 202521.7822.1521.4021.5121.26-0.65%690,163
Oct 23, 202521.7921.8821.4621.6521.40-0.64%776,436
Oct 22, 202522.2122.2121.7521.7921.54-0.91%730,942
Oct 21, 202522.2122.2121.9721.9921.74-0.50%536,970
Oct 20, 202522.1422.3221.9922.1021.85-0.41%605,912
Oct 17, 202521.7522.2621.5622.1921.942.16%797,108
Oct 16, 202521.5321.7621.4521.7221.470.84%1,070,273
Oct 15, 202521.4721.7521.4321.5421.290.23%853,881
Oct 14, 202521.1221.5521.0821.4921.241.20%693,969
Oct 13, 202521.2121.4821.0921.2420.990.35%785,084
Oct 10, 202521.8621.9121.1421.1620.92-2.89%921,880
Oct 9, 202522.0122.0621.6921.7921.54-1.27%880,938
Oct 8, 202522.2222.3021.6922.0721.82-1.12%1,371,510
Oct 7, 202522.7522.8222.1322.3222.06-1.67%1,117,737
Oct 6, 202523.3423.3422.6722.7022.44-2.91%1,221,689
Oct 3, 202523.3123.4923.2323.3823.110.95%1,619,780
Oct 2, 202523.2823.6022.9123.1622.90-1.03%1,174,598
Oct 1, 202523.5023.6423.2323.4023.13-0.34%1,429,211
Sep 30, 202523.5023.6123.3123.4823.210.38%1,645,951
Sep 29, 202523.4023.4323.1423.3923.120.17%857,605
Sep 26, 202523.7023.7823.2523.3523.08-1.06%930,696