Smithfield Foods Inc (SFD)

Overview News Price History Discussions Forecast

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 June 02, 2026, is $25.80.

Smithfield Foods Inc all-time high stock price is $29.80, occurred on April 10, 2026.
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 39.99% to $25.80 now.
The 52-week high stock price for SFD is $29.80, representing a 15.52% increase from the current share price, occurred on April 10, 2026.
The 52-week low stock price for SFD is $21.08, indicating a -18.29% decrease from the current share price, occurred on October 14, 2025.

The table below shows more information about SFD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 02, 2026	$26.23	$25.80	$0.43	1,134,616.0	-0.88%
Jun 01, 2026	$26.15	$25.75	$0.3982	1,255,433.0	+0.77%
May 29, 2026	$26.41	$25.82	$0.585	976,517.0	-2.16%
May 28, 2026	$26.70	$26.31	$0.39	982,399.0	-1.12%
May 27, 2026	$26.81	$26.28	$0.53	1,567,922.0	+1.73%
May 26, 2026	$26.46	$25.94	$0.519	1,279,547.0	-0.36%
May 22, 2026	$26.42	$26.00	$0.42	694,136.0	+0.69%
May 21, 2026	$26.49	$25.78	$0.7099	995,853.0	+0.31%
May 20, 2026	$26.25	$25.86	$0.385	1,067,572.0	+0.04%
May 19, 2026	$26.12	$25.41	$0.71	1,521,705.0	+1.52%
May 18, 2026	$25.77	$25.03	$0.736	1,236,239.0	+2.68%
May 15, 2026	$25.49	$24.98	$0.51	1,450,006.0	+0.32%
May 14, 2026	$25.42	$24.92	$0.50	1,263,796.0	-1.19%
May 13, 2026	$25.42	$24.63	$0.787	1,713,688.0	-1.14%
May 12, 2026	$25.62	$25.24	$0.38	1,140,750.0	+0.31%
May 11, 2026	$25.95	$25.32	$0.63	1,092,733.0	-1.97%
May 08, 2026	$26.26	$25.70	$0.555	1,154,065.0	-0.50%
May 07, 2026	$26.36	$25.84	$0.515	1,210,073.0	-0.34%
May 06, 2026	$26.86	$26.11	$0.75	1,300,472.0	-1.13%
May 05, 2026	$26.82	$26.43	$0.39	993,374.0	-0.53%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$26.23	$25.75	$0.4782	3,524,665.0	-0.12%
May, 2026	$26.86	$24.63	$2.23	24,211,872.0	-1.71%
Apr, 2026	$29.80	$25.74	$4.07	40,588,368.0	-6.04%
Mar, 2026	$28.02	$22.87	$5.15	38,173,173.0	+12.42%
Feb, 2026	$25.50	$23.86	$1.64	15,427,709.0	+4.10%
Jan, 2026	$23.92	$21.55	$2.37	15,715,730.0	+7.03%

Smithfield Foods Inc Stock (SFD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$22.97	$21.21	$1.76	16,540,114.0	+3.15%
Nov, 2025	$22.28	$21.10	$1.18	18,434,806.0	-2.48%
Oct, 2025	$23.64	$21.08	$2.56	24,913,196.0	-5.62%
Sep, 2025	$25.69	$22.95	$2.74	41,829,921.0	-7.67%
Aug, 2025	$26.07	$23.81	$2.26	19,054,682.0	+5.43%
Jul, 2025	$24.68	$23.34	$1.34	13,048,958.0	+2.51%
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%