Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
25.22
+0.70 (2.85%)
Aug 13, 2025, 12:03 PM - Market open
Smithfield Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.63 | 25.03 | 24.50 | 24.86 | - | 1.39% | 148,441 |
| Aug 12, 2025 | 24.19 | 25.24 | 23.81 | 24.52 | 24.52 | -2.58% | 2,363,000 |
| Aug 11, 2025 | 25.76 | 25.80 | 24.66 | 25.17 | 25.17 | -1.41% | 1,360,846 |
| Aug 8, 2025 | 25.73 | 25.85 | 25.45 | 25.53 | 25.53 | -0.85% | 641,011 |
| Aug 7, 2025 | 25.39 | 25.75 | 25.14 | 25.75 | 25.75 | 1.58% | 723,507 |
| Aug 6, 2025 | 25.19 | 25.38 | 25.16 | 25.35 | 25.35 | 0.60% | 523,136 |
| Aug 5, 2025 | 25.29 | 25.44 | 24.96 | 25.20 | 25.20 | -0.04% | 644,941 |
| Aug 4, 2025 | 24.34 | 25.22 | 24.34 | 25.21 | 25.21 | 3.66% | 1,362,917 |
| Aug 1, 2025 | 24.25 | 24.33 | 23.89 | 24.32 | 24.32 | 0.83% | 858,165 |
| Jul 31, 2025 | 24.31 | 24.42 | 24.03 | 24.12 | 24.12 | -0.86% | 782,735 |
| Jul 30, 2025 | 24.09 | 24.50 | 23.93 | 24.33 | 24.33 | 1.12% | 689,462 |
| Jul 29, 2025 | 23.72 | 24.11 | 23.56 | 24.06 | 24.06 | 1.43% | 540,670 |
| Jul 28, 2025 | 23.78 | 24.03 | 23.55 | 23.72 | 23.72 | -0.71% | 491,781 |
| Jul 25, 2025 | 23.72 | 23.89 | 23.51 | 23.89 | 23.89 | 0.42% | 414,715 |
| Jul 24, 2025 | 23.93 | 24.08 | 23.75 | 23.79 | 23.79 | -0.59% | 813,195 |
| Jul 23, 2025 | 23.86 | 24.01 | 23.56 | 23.93 | 23.93 | 1.06% | 667,252 |
| Jul 22, 2025 | 23.49 | 23.86 | 23.48 | 23.68 | 23.68 | 0.55% | 506,101 |
| Jul 21, 2025 | 23.60 | 23.82 | 23.46 | 23.55 | 23.55 | -0.17% | 592,063 |
| Jul 18, 2025 | 23.91 | 24.15 | 23.54 | 23.59 | 23.59 | -1.67% | 470,079 |
| Jul 17, 2025 | 23.90 | 24.01 | 23.80 | 23.99 | 23.99 | 0.13% | 406,703 |
| Jul 16, 2025 | 23.71 | 24.02 | 23.53 | 23.96 | 23.96 | 1.53% | 723,266 |
| Jul 15, 2025 | 23.73 | 23.90 | 23.45 | 23.60 | 23.60 | -0.30% | 873,362 |
| Jul 14, 2025 | 24.01 | 24.09 | 23.51 | 23.67 | 23.67 | -1.21% | 896,741 |
| Jul 11, 2025 | 24.12 | 24.12 | 23.76 | 23.96 | 23.96 | -0.66% | 530,386 |
| Jul 10, 2025 | 24.01 | 24.37 | 23.65 | 24.12 | 24.12 | 0.21% | 740,602 |
| Jul 9, 2025 | 24.14 | 24.29 | 23.80 | 24.07 | 24.07 | 0.84% | 1,004,318 |
| Jul 8, 2025 | 24.12 | 24.21 | 23.85 | 23.87 | 23.87 | -1.00% | 291,356 |
| Jul 7, 2025 | 24.48 | 24.68 | 24.04 | 24.11 | 24.11 | -1.39% | 471,466 |
| Jul 3, 2025 | 24.32 | 24.47 | 24.03 | 24.45 | 24.45 | 1.37% | 235,776 |
| Jul 2, 2025 | 24.18 | 24.21 | 24.00 | 24.12 | 24.12 | -0.41% | 674,786 |
| Jul 1, 2025 | 23.36 | 24.24 | 23.34 | 24.22 | 24.22 | 2.93% | 766,722 |
| Jun 30, 2025 | 23.14 | 23.60 | 23.09 | 23.53 | 23.53 | 1.77% | 937,319 |
| Jun 27, 2025 | 23.25 | 23.34 | 23.02 | 23.12 | 23.12 | -0.56% | 550,088 |
| Jun 26, 2025 | 23.17 | 23.50 | 23.13 | 23.25 | 23.25 | 0.82% | 495,530 |
| Jun 25, 2025 | 23.57 | 23.57 | 23.00 | 23.06 | 23.06 | -2.12% | 390,198 |
| Jun 24, 2025 | 23.75 | 23.78 | 23.54 | 23.56 | 23.56 | -0.21% | 407,200 |
| Jun 23, 2025 | 23.27 | 23.65 | 23.24 | 23.61 | 23.61 | 1.11% | 352,755 |
| Jun 20, 2025 | 23.37 | 23.70 | 23.26 | 23.35 | 23.35 | -0.11% | 350,321 |
| Jun 18, 2025 | 23.36 | 23.63 | 23.18 | 23.38 | 23.38 | 0.02% | 510,032 |
| Jun 17, 2025 | 23.75 | 23.93 | 23.31 | 23.37 | 23.37 | -2.20% | 559,263 |
| Jun 16, 2025 | 23.99 | 23.99 | 23.59 | 23.90 | 23.90 | 1.44% | 507,072 |
| Jun 13, 2025 | 23.71 | 23.91 | 23.54 | 23.56 | 23.56 | -1.44% | 400,003 |
| Jun 12, 2025 | 23.62 | 23.97 | 23.42 | 23.90 | 23.90 | 1.23% | 619,869 |
| Jun 11, 2025 | 23.40 | 24.07 | 23.31 | 23.61 | 23.61 | 1.16% | 885,908 |
| Jun 10, 2025 | 23.02 | 23.45 | 23.02 | 23.34 | 23.34 | 1.15% | 413,955 |
| Jun 9, 2025 | 22.94 | 23.30 | 22.82 | 23.08 | 23.08 | 0.41% | 250,507 |
| Jun 6, 2025 | 22.98 | 23.11 | 22.76 | 22.98 | 22.98 | 0.31% | 295,765 |
| Jun 5, 2025 | 23.29 | 23.29 | 22.83 | 22.91 | 22.91 | -1.63% | 369,030 |
| Jun 4, 2025 | 23.35 | 23.40 | 23.04 | 23.29 | 23.29 | 0.04% | 339,968 |
| Jun 3, 2025 | 23.39 | 23.62 | 23.23 | 23.28 | 23.28 | -1.15% | 397,294 |