Get the Stockscreener App
18.95
1.81%
-0.35
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 April 08, 2025, is $18.95.
- 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 $18.43 on March 10, 2025. Since then, Smithfield Foods Inc's stock price has risen over 2.82% to $18.95 now.
- The 52-week high stock price for SFD is $22.03, representing a 16.25% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for SFD is $18.43, indicating a -2.74% 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 |
|---|---|---|---|---|---|
| Apr 08, 2025 | $19.60 | $18.82 | $0.78 | 439,281.0 | -1.81% |
| Apr 07, 2025 | $19.90 | $18.71 | $1.19 | 710,107.0 | -2.38% |
| Apr 04, 2025 | $20.80 | $19.72 | $1.08 | 823,274.0 | -5.27% |
| Apr 03, 2025 | $21.08 | $20.53 | $0.55 | 856,992.0 | +0.38% |
| Apr 02, 2025 | $20.94 | $20.42 | $0.52 | 1,227,178.0 | +0.78% |
| Apr 01, 2025 | $20.72 | $19.85 | $0.87 | 1,293,853.0 | +1.18% |
| Mar 31, 2025 | $20.56 | $19.99 | $0.57 | 1,209,687.0 | +0.79% |
| Mar 28, 2025 | $20.54 | $20.07 | $0.47 | 546,012.0 | +0.60% |
| Mar 27, 2025 | $20.35 | $19.61 | $0.7406 | 492,567.0 | +2.03% |
| Mar 26, 2025 | $20.05 | $19.11 | $0.94 | 1,136,788.0 | +2.98% |
| Mar 25, 2025 | $19.94 | $18.80 | $1.14 | 1,100,569.0 | -2.35% |
| Mar 24, 2025 | $19.93 | $19.25 | $0.675 | 968,828.0 | +2.89% |
| Mar 21, 2025 | $20.03 | $19.02 | $1.02 | 2,008,081.0 | -3.05% |
| Mar 20, 2025 | $19.87 | $19.45 | $0.4238 | 560,374.0 | -0.66% |
| Mar 19, 2025 | $20.09 | $19.66 | $0.425 | 271,351.0 | -1.15% |
| Mar 18, 2025 | $20.04 | $19.40 | $0.64 | 513,039.0 | +2.41% |
| Mar 17, 2025 | $19.85 | $19.02 | $0.8299 | 503,338.0 | +2.73% |
| Mar 14, 2025 | $19.35 | $18.90 | $0.45 | 334,032.0 | +0.21% |
| Mar 13, 2025 | $19.33 | $18.75 | $0.58 | 451,562.0 | -1.81% |
| Mar 12, 2025 | $19.66 | $19.21 | $0.455 | 426,945.0 | +0.36% |
| Mar 11, 2025 | $19.41 | $18.45 | $0.96 | 944,552.0 | +3.49% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $21.08 | $18.71 | $2.37 | 5,789,966.0 | -7.06% |
| 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% |
3.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):