Stockscreener 앱 받기
18.58
0.75%
-0.14
Smithfield Foods Inc 주식 (SFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $18.80 | $18.50 | $0.295 | 1,883,512.0 | -0.75% |
| 2026-09-30 | $19.06 | $18.70 | $0.36 | 1,470,796.0 | -1.53% |
| 2026-09-29 | $19.21 | $18.96 | $0.255 | 1,398,291.0 | -0.68% |
| 2026-09-28 | $19.30 | $18.82 | $0.485 | 1,878,765.0 | +0.53% |
| 2026-09-25 | $19.16 | $19.00 | $0.165 | 1,323,962.0 | +0.16% |
| 2026-09-24 | $19.12 | $18.81 | $0.3078 | 1,830,107.0 | +0.42% |
| 2026-09-23 | $19.61 | $18.91 | $0.705 | 2,605,263.0 | -3.22% |
| 2026-09-22 | $19.95 | $19.53 | $0.42 | 1,487,781.0 | -1.51% |
| 2026-09-21 | $20.12 | $19.80 | $0.325 | 2,488,183.0 | +0.20% |
| 2026-09-18 | $19.96 | $19.61 | $0.35 | 6,759,323.0 | +0.15% |
| 2026-09-17 | $20.13 | $19.76 | $0.37 | 1,820,285.0 | -0.80% |
| 2026-09-16 | $20.27 | $19.87 | $0.3975 | 1,626,855.0 | -0.65% |
| 2026-09-15 | $20.33 | $19.90 | $0.43 | 2,007,976.0 | -1.13% |
| 2026-09-14 | $20.64 | $20.20 | $0.445 | 2,291,740.0 | +0.25% |
| 2026-09-11 | $20.88 | $20.05 | $0.83 | 1,950,892.0 | -1.60% |
| 2026-09-10 | $21.02 | $20.55 | $0.47 | 1,984,752.0 | +0.34% |
| 2026-09-09 | $20.99 | $20.36 | $0.63 | 3,670,793.0 | -6.77% |
| 2026-09-08 | $22.13 | $21.89 | $0.245 | 1,891,846.0 | +0.18% |
| 2026-09-04 | $22.27 | $21.87 | $0.40 | 1,572,489.0 | -0.27% |
| 2026-09-03 | $22.25 | $21.78 | $0.469 | 1,941,733.0 | -1.65% |
| 2026-09-02 | $22.60 | $21.90 | $0.70 | 1,592,469.0 | +2.56% |
Smithfield Foods Inc 주식 (SFD) 연도별 가격 이력
이 심층 분석에서는 Smithfield Foods Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SFD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smithfield Foods Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smithfield Foods Inc 주식 (SFD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $18.80 | $18.50 | $0.295 | 1,883,512.0 | +0.00% |
| 2026-09 | $22.60 | $18.50 | $4.10 | 46,601,931.0 | -15.20% |
| 2026-08 | $26.15 | $21.82 | $4.32 | 33,271,366.0 | -15.86% |
| 2026-07 | $27.53 | $24.21 | $3.32 | 26,897,364.0 | +7.34% |
| 2026-06 | $27.09 | $24.16 | $2.93 | 25,919,489.0 | -6.08% |
| 2026-05 | $26.86 | $24.63 | $2.23 | 24,211,872.0 | -1.71% |
| 2026-04 | $29.80 | $25.74 | $4.07 | 40,588,368.0 | -6.04% |
| 2026-03 | $28.02 | $22.87 | $5.15 | 38,173,173.0 | +12.42% |
| 2026-02 | $25.50 | $23.86 | $1.64 | 15,427,709.0 | +4.10% |
| 2026-01 | $23.92 | $21.55 | $2.37 | 15,715,730.0 | +7.03% |
Smithfield Foods Inc 주식 (SFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.97 | $21.21 | $1.76 | 16,540,114.0 | +3.15% |
| 2025-11 | $22.28 | $21.10 | $1.18 | 18,434,806.0 | -2.48% |
| 2025-10 | $23.64 | $21.08 | $2.56 | 24,913,196.0 | -5.62% |
| 2025-09 | $25.69 | $22.95 | $2.74 | 41,829,921.0 | -7.67% |
| 2025-08 | $26.07 | $23.81 | $2.26 | 19,054,682.0 | +5.43% |
| 2025-07 | $24.68 | $23.34 | $1.34 | 13,048,958.0 | +2.51% |
| 2025-06 | $24.07 | $22.76 | $1.31 | 9,403,664.0 | +0.64% |
| 2025-05 | $23.55 | $21.80 | $1.75 | 11,879,126.0 | +5.27% |
| 2025-04 | $22.28 | $18.55 | $3.73 | 17,096,212.0 | +8.93% |
| 2025-03 | $21.13 | $18.43 | $2.70 | 14,914,418.0 | -2.16% |
| 2025-02 | $22.01 | $20.10 | $1.91 | 12,817,720.0 | -3.07% |
| 2025-01 | $22.03 | $20.52 | $1.51 | 5,129,354.0 | +0.00% |
1.79%
1.53%
자본화:
|
볼륨(24시간):