Get the Stockscreener App
20.87
0.14%
0.03
After Hours:
20.36
-0.51
-2.44%
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 March 03, 2025, is $20.87.
- Smithfield Foods Inc all-time high stock price is $22.03, occurred on January 31, 2025.
- The lowest Smithfield Foods Inc stock price recorded was $20.10 on February 06, 2025. Since then, Smithfield Foods Inc's stock price has risen over 3.83% to $20.87 now.
- The 52-week high stock price for SFD is $22.03, representing a 5.56% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for SFD is $20.10, indicating a -3.69% decrease from the current share price, occurred on February 06, 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $21.13 | $20.40 | $0.73 | 494,748.0 | +0.14% |
| Feb 28, 2025 | $21.37 | $20.79 | $0.58 | 768,072.0 | -0.81% |
| Feb 27, 2025 | $21.50 | $20.38 | $1.12 | 555,170.0 | +1.99% |
| Feb 26, 2025 | $21.77 | $20.31 | $1.46 | 1,351,500.0 | -4.63% |
| Feb 25, 2025 | $21.68 | $20.90 | $0.78 | 487,464.0 | +1.22% |
| Feb 24, 2025 | $21.70 | $21.12 | $0.5827 | 792,054.0 | +1.14% |
| Feb 21, 2025 | $21.35 | $20.74 | $0.61 | 331,617.0 | -0.94% |
| Feb 20, 2025 | $21.73 | $21.00 | $0.7299 | 475,531.0 | -0.79% |
| Feb 19, 2025 | $21.53 | $21.20 | $0.33 | 516,352.0 | +0.14% |
| Feb 18, 2025 | $21.55 | $21.18 | $0.37 | 359,229.0 | +0.99% |
| Feb 14, 2025 | $21.40 | $20.85 | $0.55 | 199,677.0 | +0.24% |
| Feb 13, 2025 | $21.55 | $21.13 | $0.42 | 272,109.0 | -1.49% |
| Feb 12, 2025 | $21.51 | $20.81 | $0.70 | 361,617.0 | +1.13% |
| Feb 11, 2025 | $21.31 | $20.63 | $0.68 | 594,473.0 | +0.00% |
| Feb 10, 2025 | $21.50 | $21.10 | $0.40 | 442,676.0 | +0.66% |
| Feb 07, 2025 | $21.25 | $20.60 | $0.65 | 559,473.0 | +2.03% |
| Feb 06, 2025 | $20.98 | $20.10 | $0.88 | 1,317,604.0 | -2.04% |
| Feb 05, 2025 | $21.55 | $20.67 | $0.88 | 891,968.0 | -1.63% |
| Feb 04, 2025 | $21.82 | $21.20 | $0.615 | 723,285.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $21.13 | $20.40 | $0.73 | 989,496.0 | +0.14% |
| 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% |
3.18%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):