Want to see SFD full AI Analyst Report?
Smithfield Foods (SFD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18.80 | 18.91 | 18.28 | 18.34 | 18.34 | -1.13% | 1,309,237 | 0.68 |
| Oct 29, 2026 | 18.56 | 18.66 | 18.46 | 18.55 | 18.55 | +0.49% | 2,377,077 | 1.23 |
| Oct 28, 2026 | 18.11 | 18.49 | 17.91 | 18.46 | 18.46 | +0.71% | 2,602,288 | 1.37 |
| Oct 27, 2026 | 18.65 | 19.50 | 18.18 | 18.33 | 18.33 | +0.11% | 3,924,582 | 2.12 |
| Oct 26, 2026 | 18.65 | 18.67 | 18.09 | 18.31 | 18.31 | -1.74% | 3,033,833 | 1.66 |
| Oct 23, 2026 | 18.68 | 18.84 | 18.40 | 18.64 | 18.64 | -0.93% | 1,994,843 | 1.10 |
| Oct 22, 2026 | 18.43 | 18.84 | 18.39 | 18.81 | 18.81 | +2.79% | 1,784,543 | 1.00 |
| Oct 21, 2026 | 18.59 | 18.68 | 18.24 | 18.30 | 18.30 | -1.88% | 1,742,811 | 0.98 |
| Oct 20, 2026 | 18.46 | 18.71 | 18.40 | 18.65 | 18.65 | +2.08% | 1,921,333 | 1.09 |
| Oct 19, 2026 | 18.44 | 18.48 | 18.18 | 18.27 | 18.27 | -1.98% | 2,246,964 | 1.29 |
| Oct 16, 2026 | 18.60 | 18.82 | 18.54 | 18.64 | 18.64 | +0.87% | 1,323,740 | 0.76 |
| Oct 15, 2026 | 18.58 | 18.90 | 18.36 | 18.48 | 18.48 | +0.98% | 1,773,606 | 1.03 |
| Oct 14, 2026 | 18.27 | 18.39 | 18.17 | 18.30 | 18.30 | +0.44% | 1,882,743 | 1.10 |
| Oct 13, 2026 | 18.59 | 18.66 | 18.21 | 18.22 | 18.22 | -1.41% | 1,782,103 | 1.04 |
| Oct 12, 2026 | 18.65 | 18.67 | 18.45 | 18.48 | 18.48 | -0.70% | 1,484,553 | 0.87 |
| Oct 09, 2026 | 18.40 | 18.62 | 18.39 | 18.61 | 18.61 | -1.43% | 1,759,285 | 1.03 |
| Oct 08, 2026 | 18.54 | 18.99 | 18.46 | 18.88 | 18.88 | +2.05% | 3,377,023 | 2.01 |
| Oct 07, 2026 | 18.95 | 18.97 | 18.43 | 18.50 | 18.50 | -1.49% | 2,347,142 | 1.40 |
| Oct 06, 2026 | 18.76 | 18.93 | 18.70 | 18.78 | 18.78 | +0.27% | 1,772,135 | 1.07 |
| Oct 05, 2026 | 18.83 | 18.96 | 18.68 | 18.73 | 18.73 | -0.69% | 1,730,906 | 1.05 |
| Oct 02, 2026 | 18.75 | 18.99 | 18.60 | 18.86 | 18.86 | +1.51% | 1,641,651 | 1.00 |
| Oct 01, 2026 | 18.74 | 18.80 | 18.51 | 18.58 | 18.58 | -0.75% | 1,883,513 | 1.14 |
| Sep 30, 2026 | 19.04 | 19.06 | 18.70 | 18.72 | 18.72 | -1.53% | 1,472,011 | 0.91 |
| Sep 29, 2026 | 19.10 | 19.22 | 18.96 | 19.01 | 19.01 | -0.68% | 1,402,693 | 0.86 |
| Sep 28, 2026 | 19.04 | 19.31 | 18.82 | 19.14 | 19.14 | +0.53% | 1,980,796 | 1.23 |
| Sep 25, 2026 | 19.00 | 19.17 | 19.00 | 19.04 | 19.04 | +0.16% | 1,429,820 | 0.89 |
| Sep 24, 2026 | 19.04 | 19.12 | 18.81 | 19.01 | 19.01 | +0.42% | 1,973,360 | 1.24 |
| Sep 23, 2026 | 19.58 | 19.61 | 18.91 | 18.93 | 18.93 | -3.22% | 2,635,577 | 1.67 |
| Sep 22, 2026 | 19.95 | 19.95 | 19.53 | 19.56 | 19.56 | -1.51% | 1,499,527 | 0.95 |
| Sep 21, 2026 | 19.82 | 20.13 | 19.80 | 19.86 | 19.86 | +0.20% | 2,512,542 | 1.62 |
| Sep 18, 2026 | 19.62 | 19.96 | 19.61 | 19.82 | 19.82 | +0.15% | 6,806,014 | 4.66 |
| Sep 17, 2026 | 20.00 | 20.13 | 19.76 | 19.79 | 19.79 | -0.80% | 1,821,459 | 1.26 |
| Sep 16, 2026 | 20.08 | 20.27 | 19.87 | 19.95 | 19.95 | -0.65% | 1,660,627 | 1.17 |
| Sep 15, 2026 | 20.33 | 20.33 | 19.90 | 20.08 | 20.08 | -1.13% | 2,026,696 | 1.43 |
| Sep 14, 2026 | 20.48 | 20.64 | 20.20 | 20.31 | 20.31 | +0.25% | 2,350,910 | 1.68 |
| Sep 11, 2026 | 20.77 | 20.88 | 20.05 | 20.26 | 20.26 | -1.60% | 1,954,231 | 1.39 |
| Sep 10, 2026 | 20.60 | 21.02 | 20.55 | 20.59 | 20.59 | +0.34% | 1,990,744 | 1.43 |
| Sep 09, 2026 | 20.48 | 20.99 | 20.36 | 20.52 | 20.52 | -6.77% | 3,736,888 | 2.77 |
| Sep 08, 2026 | 21.97 | 22.13 | 21.89 | 22.01 | 22.01 | +0.18% | 1,908,542 | 1.43 |
| Sep 07, 2026 | 21.89 | 22.27 | 21.87 | 21.97 | 21.97 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 21.89 | 22.27 | 21.87 | 21.97 | 21.97 | -0.27% | 1,572,569 | 1.17 |
| Sep 03, 2026 | 22.12 | 22.25 | 21.78 | 22.03 | 22.03 | -1.65% | 1,941,783 | 1.46 |
| Sep 02, 2026 | 21.95 | 22.60 | 21.90 | 22.40 | 22.40 | +2.56% | 1,598,029 | 1.21 |
| Sep 01, 2026 | 22.00 | 22.09 | 21.76 | 21.84 | 21.84 | -0.32% | 1,208,409 | 0.91 |
| Aug 31, 2026 | 21.96 | 22.00 | 21.86 | 21.91 | 21.91 | -0.14% | 1,438,732 | 1.09 |
| Aug 28, 2026 | 22.18 | 22.27 | 21.88 | 21.94 | 21.94 | -0.77% | 1,291,052 | 0.98 |
| Aug 27, 2026 | 22.10 | 22.22 | 21.83 | 22.11 | 22.11 | +0.23% | 1,277,822 | 0.97 |
| Aug 26, 2026 | 22.22 | 22.40 | 22.02 | 22.06 | 22.06 | -0.85% | 1,091,027 | 0.83 |
| Aug 25, 2026 | 22.27 | 22.39 | 21.97 | 22.25 | 22.25 | -0.27% | 1,688,632 | 1.29 |
| Aug 24, 2026 | 22.28 | 22.45 | 22.25 | 22.31 | 22.31 | +0.27% | 1,360,132 | 1.04 |