Smithfield Foods, Inc. (SFD)
NASDAQ: SFD · Real-Time Price · USD
22.87
+0.12 (0.53%)
Jan 13, 2026, 9:51 AM EST - Market open
Smithfield Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 22.50 | 22.79 | 22.31 | 22.75 | 22.75 | 1.20% | 951,832 |
| Jan 9, 2026 | 22.43 | 22.59 | 22.22 | 22.48 | 22.48 | 0.27% | 561,406 |
| Jan 8, 2026 | 21.67 | 22.45 | 21.67 | 22.42 | 22.42 | 3.27% | 627,856 |
| Jan 7, 2026 | 21.74 | 21.86 | 21.55 | 21.71 | 21.71 | -0.05% | 641,279 |
| Jan 6, 2026 | 21.70 | 21.87 | 21.61 | 21.72 | 21.72 | 0.09% | 1,079,693 |
| Jan 5, 2026 | 22.14 | 22.24 | 21.68 | 21.70 | 21.70 | -2.03% | 937,785 |
| Jan 2, 2026 | 22.35 | 22.44 | 22.04 | 22.15 | 22.15 | -0.81% | 1,212,617 |
| Dec 31, 2025 | 22.28 | 22.41 | 22.25 | 22.33 | 22.33 | 0.18% | 734,150 |
| Dec 30, 2025 | 22.53 | 22.60 | 22.20 | 22.29 | 22.29 | -1.42% | 883,646 |
| Dec 29, 2025 | 22.40 | 22.64 | 22.36 | 22.61 | 22.61 | 0.76% | 674,657 |
| Dec 26, 2025 | 22.52 | 22.57 | 22.41 | 22.44 | 22.44 | -0.09% | 466,068 |
| Dec 24, 2025 | 22.59 | 22.60 | 22.34 | 22.46 | 22.46 | -0.31% | 399,755 |
| Dec 23, 2025 | 22.78 | 22.78 | 22.44 | 22.53 | 22.53 | -0.75% | 743,023 |
| Dec 22, 2025 | 22.70 | 22.93 | 22.59 | 22.70 | 22.70 | -0.35% | 544,576 |
| Dec 19, 2025 | 22.84 | 22.84 | 22.62 | 22.78 | 22.78 | -0.13% | 1,235,382 |
| Dec 18, 2025 | 22.73 | 22.91 | 22.71 | 22.81 | 22.81 | 0.09% | 570,493 |
| Dec 17, 2025 | 22.70 | 22.87 | 22.62 | 22.79 | 22.79 | 0.40% | 727,302 |
| Dec 16, 2025 | 22.61 | 22.97 | 22.60 | 22.70 | 22.70 | 0.35% | 788,228 |
| Dec 15, 2025 | 22.63 | 22.68 | 22.42 | 22.62 | 22.62 | 0.40% | 654,182 |
| Dec 12, 2025 | 22.20 | 22.55 | 22.15 | 22.53 | 22.53 | 1.90% | 1,180,969 |
| Dec 11, 2025 | 21.84 | 22.24 | 21.79 | 22.11 | 22.11 | 1.80% | 790,870 |
| Dec 10, 2025 | 21.61 | 21.83 | 21.49 | 21.72 | 21.72 | 0.51% | 905,007 |
| Dec 9, 2025 | 21.58 | 21.78 | 21.37 | 21.61 | 21.61 | 0.14% | 692,807 |
| Dec 8, 2025 | 21.93 | 21.95 | 21.53 | 21.58 | 21.58 | -1.60% | 649,675 |
| Dec 5, 2025 | 22.02 | 22.07 | 21.70 | 21.93 | 21.93 | -0.54% | 752,606 |
| Dec 4, 2025 | 21.81 | 22.26 | 21.78 | 22.05 | 22.05 | 1.43% | 1,045,186 |
| Dec 3, 2025 | 21.38 | 21.83 | 21.30 | 21.74 | 21.74 | 1.49% | 1,163,453 |
| Dec 2, 2025 | 21.63 | 21.68 | 21.21 | 21.42 | 21.42 | -1.06% | 1,493,958 |
| Dec 1, 2025 | 21.56 | 21.80 | 21.51 | 21.65 | 21.65 | 0.19% | 1,046,513 |
| Nov 28, 2025 | 21.49 | 21.65 | 21.34 | 21.61 | 21.61 | 0.98% | 403,243 |
| Nov 26, 2025 | 21.44 | 21.53 | 21.35 | 21.40 | 21.40 | 0.23% | 616,931 |
| Nov 25, 2025 | 21.28 | 21.45 | 21.21 | 21.35 | 21.35 | 1.04% | 1,008,111 |
| Nov 24, 2025 | 21.48 | 21.59 | 21.10 | 21.13 | 21.13 | -1.86% | 1,004,696 |
| Nov 21, 2025 | 21.33 | 21.78 | 21.33 | 21.53 | 21.53 | 0.98% | 716,935 |
| Nov 20, 2025 | 21.41 | 21.61 | 21.11 | 21.32 | 21.32 | -0.42% | 780,887 |
| Nov 19, 2025 | 21.54 | 21.64 | 21.33 | 21.41 | 21.41 | -0.70% | 677,145 |
| Nov 18, 2025 | 21.23 | 21.60 | 21.11 | 21.56 | 21.56 | 1.79% | 764,194 |
| Nov 17, 2025 | 21.50 | 21.55 | 21.16 | 21.18 | 21.18 | -1.35% | 1,962,082 |
| Nov 14, 2025 | 21.63 | 21.64 | 21.29 | 21.47 | 21.47 | -0.88% | 715,988 |
| Nov 13, 2025 | 21.63 | 21.88 | 21.55 | 21.66 | 21.66 | -0.91% | 685,681 |
| Nov 12, 2025 | 22.00 | 22.22 | 21.85 | 21.86 | 21.61 | -0.46% | 926,477 |
| Nov 11, 2025 | 22.05 | 22.26 | 21.84 | 21.96 | 21.71 | -0.05% | 881,082 |
| Nov 10, 2025 | 21.91 | 22.28 | 21.91 | 21.97 | 21.72 | 0.60% | 879,281 |
| Nov 7, 2025 | 22.03 | 22.19 | 21.76 | 21.84 | 21.59 | -0.23% | 1,621,913 |
| Nov 6, 2025 | 21.99 | 22.17 | 21.85 | 21.89 | 21.64 | -0.18% | 915,241 |
| Nov 5, 2025 | 22.21 | 22.24 | 21.88 | 21.93 | 21.68 | -0.41% | 968,238 |
| Nov 4, 2025 | 22.01 | 22.11 | 21.79 | 22.02 | 21.77 | 0.32% | 864,786 |
| Nov 3, 2025 | 22.10 | 22.18 | 21.62 | 21.95 | 21.70 | -0.95% | 2,070,223 |
| Oct 31, 2025 | 22.13 | 22.29 | 21.82 | 22.16 | 21.91 | -0.72% | 1,140,009 |
| Oct 30, 2025 | 21.94 | 22.43 | 21.70 | 22.32 | 22.06 | 2.34% | 1,241,687 |