Stockscreener 앱 받기
28.37
0.80%
-0.23
시간 외 거래:
28.52
0.15
+0.53%
Smithfield Foods Inc 주식 (SFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $28.85 | $28.32 | $0.535 | 2,758,623.0 | -0.80% |
| 2026-04-01 | $28.62 | $27.78 | $0.84 | 4,516,030.0 | +2.25% |
| 2026-03-31 | $28.02 | $26.96 | $1.06 | 3,276,954.0 | +3.25% |
| 2026-03-30 | $27.19 | $26.56 | $0.63 | 2,385,722.0 | +1.50% |
| 2026-03-27 | $26.73 | $25.82 | $0.915 | 1,997,848.0 | +3.33% |
| 2026-03-26 | $26.10 | $25.20 | $0.905 | 2,829,353.0 | +3.36% |
| 2026-03-25 | $25.66 | $24.50 | $1.16 | 5,844,735.0 | +2.08% |
| 2026-03-24 | $25.40 | $23.95 | $1.45 | 4,809,561.0 | +4.26% |
| 2026-03-23 | $23.90 | $23.17 | $0.73 | 1,164,331.0 | +1.56% |
| 2026-03-20 | $23.43 | $23.01 | $0.42 | 2,495,019.0 | +0.04% |
| 2026-03-19 | $23.66 | $22.87 | $0.785 | 1,038,968.0 | -1.87% |
| 2026-03-18 | $23.69 | $23.32 | $0.37 | 1,864,900.0 | -0.38% |
| 2026-03-17 | $24.02 | $23.59 | $0.43 | 840,051.0 | -0.21% |
| 2026-03-16 | $23.94 | $23.44 | $0.50 | 982,472.0 | +1.15% |
| 2026-03-13 | $23.80 | $23.37 | $0.43 | 664,819.0 | +0.21% |
| 2026-03-12 | $23.79 | $23.25 | $0.54 | 1,062,154.0 | -0.60% |
| 2026-03-11 | $23.72 | $23.15 | $0.57 | 873,136.0 | -1.05% |
| 2026-03-10 | $24.39 | $23.68 | $0.71 | 870,603.0 | -2.02% |
| 2026-03-09 | $24.33 | $23.67 | $0.66 | 954,969.0 | -0.08% |
| 2026-03-06 | $24.30 | $23.82 | $0.48 | 817,529.0 | +0.04% |
| 2026-03-05 | $24.77 | $24.10 | $0.665 | 755,415.0 | -2.30% |
| 2026-03-04 | $24.87 | $24.21 | $0.655 | 944,310.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $28.85 | $27.78 | $1.07 | 10,033,276.0 | +1.43% |
| 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% |
4.01%
0.02%
자본화:
|
볼륨(24시간):