Stockscreener 앱 받기
22.25
0.13%
-0.03
Smithfield Foods Inc 주식 (SFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $22.42 | $22.14 | $0.285 | 1,098,384.0 | -0.13% |
| 2026-08-20 | $22.61 | $22.23 | $0.375 | 1,231,530.0 | -1.20% |
| 2026-08-19 | $22.83 | $22.47 | $0.36 | 1,508,876.0 | +0.09% |
| 2026-08-18 | $22.93 | $22.50 | $0.425 | 1,745,274.0 | -0.35% |
| 2026-08-17 | $22.81 | $22.50 | $0.305 | 1,403,775.0 | -0.66% |
| 2026-08-14 | $22.89 | $22.62 | $0.2699 | 1,602,410.0 | +1.29% |
| 2026-08-13 | $23.05 | $22.43 | $0.625 | 2,339,926.0 | -1.19% |
| 2026-08-12 | $23.73 | $22.71 | $1.02 | 2,771,178.0 | -4.77% |
| 2026-08-11 | $24.40 | $23.26 | $1.14 | 3,405,669.0 | -2.29% |
| 2026-08-10 | $25.24 | $24.20 | $1.04 | 2,165,458.0 | -3.78% |
| 2026-08-07 | $25.42 | $25.00 | $0.425 | 906,928.0 | +1.28% |
| 2026-08-06 | $25.62 | $24.93 | $0.69 | 760,748.0 | -0.59% |
| 2026-08-05 | $25.76 | $25.22 | $0.5399 | 1,068,458.0 | -0.43% |
| 2026-08-04 | $26.10 | $25.31 | $0.79 | 1,362,398.0 | -2.46% |
| 2026-08-03 | $26.15 | $25.51 | $0.64 | 1,776,769.0 | -0.23% |
| 2026-07-31 | $26.70 | $25.88 | $0.82 | 736,729.0 | -2.07% |
| 2026-07-30 | $27.09 | $26.21 | $0.88 | 1,306,652.0 | -2.74% |
| 2026-07-29 | $27.40 | $27.06 | $0.34 | 992,541.0 | +0.89% |
| 2026-07-28 | $27.53 | $26.75 | $0.78 | 880,516.0 | +1.96% |
| 2026-07-27 | $26.76 | $26.28 | $0.48 | 916,141.0 | +1.22% |
| 2026-07-24 | $26.45 | $26.16 | $0.295 | 910,595.0 | +0.61% |
| 2026-07-23 | $26.31 | $25.97 | $0.34 | 765,517.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $26.15 | $22.14 | $4.01 | 26,246,165.0 | -14.55% |
| 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% |
0.98%
3.10%
자본화:
|
볼륨(24시간):