Stockscreener 앱 받기
24.91
2.48%
-0.605
Smithfield Foods Inc 주식 (SFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-13 | $25.42 | $24.63 | $0.787 | 383,818.0 | -2.39% |
| 2026-05-12 | $25.62 | $25.24 | $0.38 | 1,140,750.0 | +0.31% |
| 2026-05-11 | $25.95 | $25.32 | $0.63 | 1,092,733.0 | -1.97% |
| 2026-05-08 | $26.26 | $25.70 | $0.555 | 1,154,065.0 | -0.50% |
| 2026-05-07 | $26.36 | $25.84 | $0.515 | 1,210,073.0 | -0.34% |
| 2026-05-06 | $26.86 | $26.11 | $0.75 | 1,300,472.0 | -1.13% |
| 2026-05-05 | $26.82 | $26.43 | $0.39 | 993,374.0 | -0.53% |
| 2026-05-04 | $26.68 | $26.19 | $0.49 | 1,437,262.0 | +1.22% |
| 2026-05-01 | $26.61 | $26.16 | $0.4461 | 1,133,763.0 | +0.04% |
| 2026-04-30 | $26.88 | $26.25 | $0.62 | 1,431,429.0 | -0.53% |
| 2026-04-29 | $27.28 | $26.21 | $1.07 | 1,478,175.0 | -1.71% |
| 2026-04-28 | $28.55 | $25.74 | $2.82 | 4,011,133.0 | -6.44% |
| 2026-04-27 | $29.35 | $28.72 | $0.63 | 1,593,117.0 | -2.11% |
| 2026-04-24 | $29.39 | $29.06 | $0.335 | 1,330,690.0 | +0.24% |
| 2026-04-23 | $29.52 | $28.97 | $0.545 | 1,088,612.0 | +1.39% |
| 2026-04-22 | $29.27 | $28.85 | $0.42 | 1,175,765.0 | -0.41% |
| 2026-04-21 | $29.26 | $28.30 | $0.9581 | 1,004,888.0 | +1.54% |
| 2026-04-20 | $29.33 | $28.55 | $0.78 | 2,618,485.0 | -1.52% |
| 2026-04-17 | $29.16 | $28.46 | $0.705 | 1,320,121.0 | +1.26% |
| 2026-04-16 | $28.65 | $28.00 | $0.65 | 1,931,371.0 | +2.18% |
| 2026-04-15 | $28.78 | $27.82 | $0.96 | 1,544,247.0 | -2.67% |
| 2026-04-14 | $29.04 | $28.35 | $0.69 | 1,651,066.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $26.86 | $24.63 | $2.23 | 9,846,310.0 | -5.21% |
| 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% |
1.17%
0.69%
자본화:
|
볼륨(24시간):