Stockscreener 앱 받기
18.56
1.42%
0.26
Smithfield Foods Inc 주식 (SFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $18.62 | $18.39 | $0.235 | 147,950.0 | +1.42% |
| 2026-10-21 | $18.68 | $18.24 | $0.44 | 1,742,811.0 | -1.88% |
| 2026-10-20 | $18.70 | $18.39 | $0.31 | 1,921,334.0 | +2.08% |
| 2026-10-19 | $18.48 | $18.18 | $0.30 | 2,246,985.0 | -1.98% |
| 2026-10-16 | $18.82 | $18.54 | $0.285 | 1,323,847.0 | +0.87% |
| 2026-10-15 | $18.90 | $18.36 | $0.545 | 1,773,607.0 | +0.98% |
| 2026-10-14 | $18.39 | $18.17 | $0.22 | 1,882,743.0 | +0.44% |
| 2026-10-13 | $18.66 | $18.20 | $0.45 | 1,782,104.0 | -1.41% |
| 2026-10-12 | $18.67 | $18.45 | $0.22 | 1,484,554.0 | -0.70% |
| 2026-10-09 | $18.62 | $18.39 | $0.23 | 1,759,286.0 | -1.43% |
| 2026-10-08 | $18.99 | $18.46 | $0.53 | 3,377,023.0 | +2.05% |
| 2026-10-07 | $18.97 | $18.43 | $0.54 | 2,347,142.0 | -1.49% |
| 2026-10-06 | $18.93 | $18.70 | $0.235 | 1,772,136.0 | +0.27% |
| 2026-10-05 | $18.96 | $18.68 | $0.285 | 1,731,064.0 | -0.69% |
| 2026-10-02 | $18.99 | $18.60 | $0.39 | 1,641,652.0 | +1.51% |
| 2026-10-01 | $18.80 | $18.50 | $0.295 | 1,886,710.0 | -0.75% |
| 2026-09-30 | $19.06 | $18.70 | $0.36 | 1,472,011.0 | -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 | 1,980,797.0 | +0.53% |
| 2026-09-25 | $19.16 | $19.00 | $0.165 | 1,429,820.0 | +0.16% |
| 2026-09-24 | $19.12 | $18.81 | $0.3078 | 1,830,083.0 | +0.42% |
| 2026-09-23 | $19.61 | $18.91 | $0.705 | 2,635,577.0 | -3.22% |
| 2026-09-22 | $19.95 | $19.53 | $0.42 | 1,499,527.0 | -1.51% |
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 | $18.99 | $18.17 | $0.82 | 28,820,948.0 | -0.85% |
| 2026-09 | $22.60 | $18.70 | $3.90 | 44,969,560.0 | -14.56% |
| 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% |
0.40%
0.83%
자본화:
|
볼륨(24시간):