Smithfield Foods, Inc. - Common Stock (SFD)

Historical Prices For Smithfield Foods, Inc. - Common Stock (SFD)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	21.38	21.83	21.30	21.74	1,163,453	21.74
12/02/2025	21.63	21.68	21.21	21.42	1,493,958	21.42
12/01/2025	21.56	21.80	21.51	21.65	1,046,513	21.65
11/28/2025	21.49	21.64	21.34	21.61	403,243	21.61
11/26/2025	21.44	21.53	21.34	21.40	616,931	21.40
11/25/2025	21.28	21.45	21.20	21.35	1,008,086	21.35
11/24/2025	21.48	21.58	21.10	21.13	985,876	21.13
11/21/2025	21.33	21.78	21.33	21.53	716,935	21.53
11/20/2025	21.41	21.61	21.11	21.32	780,887	21.32
11/19/2025	21.64	21.64	21.33	21.41	677,078	21.41
11/18/2025	21.23	21.60	21.11	21.56	764,194	21.56
11/17/2025	21.50	21.55	21.16	21.18	1,962,079	21.18
11/14/2025	21.63	21.64	21.29	21.47	715,988	21.47
11/13/2025	21.63	21.88	21.55	21.66	684,982	21.66
11/12/2025	22.00	22.22	21.85	21.86	926,454	21.61
11/11/2025	22.05	22.26	21.84	21.96	881,082	21.71
11/10/2025	21.91	22.28	21.91	21.97	879,281	21.72
11/07/2025	22.03	22.19	21.76	21.84	1,621,913	21.59
11/06/2025	21.99	22.17	21.84	21.89	915,239	21.64
11/05/2025	22.21	22.24	21.88	21.93	968,234	21.68
11/04/2025	22.01	22.11	21.79	22.02	864,786	21.77
11/03/2025	22.10	22.18	21.67	21.95	2,070,222	21.70
10/31/2025	22.13	22.29	21.82	22.16	1,140,009	21.91
10/30/2025	21.94	22.43	21.70	22.32	1,241,679	22.06
10/29/2025	22.37	22.46	21.80	21.81	1,509,070	21.56
10/28/2025	22.92	23.00	21.61	22.60	2,003,771	22.34
10/27/2025	21.51	21.67	21.43	21.56	1,748,152	21.31
10/24/2025	21.78	22.15	21.40	21.51	690,163	21.26
10/23/2025	21.79	21.88	21.46	21.65	776,436	21.40
10/22/2025	22.21	22.21	21.75	21.79	730,942	21.54
10/21/2025	22.21	22.21	21.97	21.99	536,456	21.74
10/20/2025	22.14	22.32	21.99	22.10	605,912	21.85
10/17/2025	21.75	22.26	21.56	22.19	797,108	21.94
10/16/2025	21.53	21.76	21.45	21.72	1,070,273	21.47
10/15/2025	21.47	21.75	21.43	21.54	853,881	21.29
10/14/2025	21.12	21.55	21.08	21.49	693,969	21.24
10/13/2025	21.21	21.48	21.09	21.23	783,774	20.99
10/10/2025	21.86	21.91	21.14	21.16	921,880	20.92
10/09/2025	22.01	22.06	21.69	21.79	880,938	21.54
10/08/2025	22.22	22.30	21.68	22.07	1,371,510	21.82
10/07/2025	22.75	22.82	22.13	22.32	1,117,737	22.06
10/06/2025	23.34	23.34	22.67	22.70	1,221,689	22.44
10/03/2025	23.31	23.49	23.23	23.38	1,619,780	23.11
10/02/2025	23.28	23.60	22.91	23.16	1,174,598	22.90
10/01/2025	23.50	23.64	23.23	23.40	1,429,165	23.13
9/30/2025	23.50	23.61	23.30	23.48	1,645,951	23.21
9/29/2025	23.40	23.43	23.14	23.39	857,605	23.12
9/26/2025	23.70	23.77	23.25	23.35	931,226	23.08
9/25/2025	24.03	24.20	23.58	23.60	755,413	23.33
9/24/2025	24.01	24.25	24.00	24.08	611,936	23.80
9/23/2025	23.99	24.33	23.90	24.11	744,368	23.83
9/22/2025	23.97	24.02	23.73	24.01	750,205	23.74
9/19/2025	24.09	24.16	23.76	23.95	1,183,481	23.68
9/18/2025	24.67	24.67	23.87	23.96	1,882,457	23.69
9/17/2025	24.24	24.75	24.12	24.33	1,443,562	24.05
9/16/2025	23.95	24.17	23.81	24.12	1,504,941	23.84
9/15/2025	24.41	24.43	23.82	23.89	1,350,951	23.62
9/12/2025	24.44	24.72	24.23	24.43	1,406,782	24.15
9/11/2025	24.16	24.68	23.79	24.52	3,076,721	24.24
9/10/2025	23.81	24.18	23.53	24.16	2,861,093	23.88
9/09/2025	23.53	23.58	22.95	23.33	3,519,327	23.06
9/08/2025	23.80	23.83	23.31	23.49	1,587,433	23.22
9/05/2025	23.80	23.81	23.13	23.81	11,020,331	23.54
9/04/2025	24.25	24.65	24.00	24.24	1,708,253	23.96