Get the Stockscreener App
23.59
1.67%
-0.40
After Hours:
23.59
Smithfield Foods Inc Stock (SFD) Price History
The historical daily chart and data for Smithfield Foods Inc stock (SFD), show that the latest closing stock price as of July 18, 2025, is $23.59.
- Smithfield Foods Inc all-time high stock price is $24.68, occurred on July 07, 2025.
- The lowest Smithfield Foods Inc stock price recorded was $18.43 on March 10, 2025. Since then, Smithfield Foods Inc's stock price has risen over 28.00% to $23.59 now.
- The 52-week high stock price for SFD is $24.68, representing a 4.62% increase from the current share price, occurred on July 07, 2025.
- The 52-week low stock price for SFD is $18.43, indicating a -21.87% decrease from the current share price, occurred on March 10, 2025.
The table below shows more information about SFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 18, 2025 | $24.15 | $23.54 | $0.61 | 470,070.0 | -1.67% |
| Jul 17, 2025 | $24.01 | $23.80 | $0.21 | 406,682.0 | +0.13% |
| Jul 16, 2025 | $24.02 | $23.53 | $0.49 | 723,109.0 | +1.53% |
| Jul 15, 2025 | $23.90 | $23.45 | $0.4515 | 873,343.0 | -0.30% |
| Jul 14, 2025 | $24.09 | $23.51 | $0.5801 | 896,732.0 | -1.21% |
| Jul 11, 2025 | $24.12 | $23.76 | $0.36 | 530,386.0 | -0.66% |
| Jul 10, 2025 | $24.37 | $23.64 | $0.725 | 740,572.0 | +0.21% |
| Jul 09, 2025 | $24.29 | $23.80 | $0.4937 | 1,004,309.0 | +0.84% |
| Jul 08, 2025 | $24.21 | $23.85 | $0.36 | 291,297.0 | -1.00% |
| Jul 07, 2025 | $24.68 | $24.04 | $0.64 | 471,387.0 | -1.39% |
| Jul 03, 2025 | $24.47 | $24.03 | $0.44 | 235,776.0 | +1.37% |
| Jul 02, 2025 | $24.21 | $24.00 | $0.21 | 674,527.0 | -0.41% |
| Jul 01, 2025 | $24.24 | $23.34 | $0.905 | 766,719.0 | +2.93% |
| Jun 30, 2025 | $23.60 | $23.09 | $0.51 | 705,295.0 | +1.77% |
| Jun 27, 2025 | $23.34 | $23.02 | $0.315 | 550,018.0 | -0.56% |
| Jun 26, 2025 | $23.50 | $23.13 | $0.37 | 495,430.0 | +0.82% |
| Jun 25, 2025 | $23.57 | $23.00 | $0.5699 | 390,194.0 | -2.12% |
| Jun 24, 2025 | $23.78 | $23.54 | $0.24 | 407,189.0 | -0.21% |
| Jun 23, 2025 | $23.65 | $23.24 | $0.41 | 352,731.0 | +1.11% |
Smithfield Foods Inc Stock (SFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smithfield Foods Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smithfield Foods Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smithfield Foods Inc Stock (SFD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $24.68 | $23.34 | $1.34 | 8,554,979.0 | +0.25% |
| Jun, 2025 | $24.07 | $22.76 | $1.31 | 9,403,664.0 | +0.64% |
| May, 2025 | $23.55 | $21.80 | $1.75 | 11,879,126.0 | +5.27% |
| Apr, 2025 | $22.28 | $18.55 | $3.73 | 17,096,212.0 | +8.93% |
| Mar, 2025 | $21.13 | $18.43 | $2.70 | 14,914,418.0 | -2.16% |
| Feb, 2025 | $22.01 | $20.10 | $1.91 | 12,817,720.0 | -3.07% |
| Jan, 2025 | $22.03 | $20.52 | $1.51 | 5,129,354.0 | +0.00% |
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):