Smithfield Foods, Inc. - Common Stock (SFD)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	22.98	23.11	22.76	22.98	295,765	22.98
6/05/2025	23.29	23.29	22.83	22.91	369,030	22.91
6/04/2025	23.35	23.40	23.04	23.29	339,962	23.29
6/03/2025	23.39	23.62	23.23	23.28	397,294	23.28
6/02/2025	23.28	23.55	23.14	23.55	604,468	23.55
5/30/2025	23.25	23.55	23.20	23.38	506,344	23.38
5/29/2025	22.91	23.39	22.61	23.32	692,761	23.32
5/28/2025	22.91	23.01	22.77	22.87	480,630	22.87
5/27/2025	22.87	23.06	22.73	22.91	388,313	22.91
5/23/2025	22.81	22.92	22.71	22.84	209,085	22.84
5/22/2025	23.15	23.15	22.82	22.93	526,213	22.93
5/21/2025	23.24	23.24	22.85	23.00	562,947	23.00
5/20/2025	23.08	23.33	23.05	23.25	410,589	23.25
5/19/2025	23.02	23.44	23.00	23.08	510,478	23.08
5/16/2025	22.93	23.41	22.44	23.32	699,105	23.32
5/15/2025	22.03	23.06	21.86	22.94	695,675	22.94
5/14/2025	22.54	22.72	22.27	22.41	355,679	22.16
5/13/2025	22.55	22.74	22.36	22.63	561,963	22.38
5/12/2025	22.53	22.76	22.43	22.58	406,309	22.33
5/09/2025	22.79	22.87	22.47	22.47	295,707	22.22
5/08/2025	22.49	22.68	22.30	22.64	673,536	22.39
5/07/2025	22.27	22.50	21.80	22.49	719,458	22.24
5/06/2025	22.88	22.88	22.27	22.27	421,310	22.02
5/05/2025	22.87	23.45	22.22	22.60	929,839	22.35
5/02/2025	22.32	23.05	22.24	22.98	1,278,919	22.72
5/01/2025	22.03	22.41	21.80	22.00	660,386	21.75
4/30/2025	21.79	22.28	21.54	22.21	1,042,875	21.96
4/29/2025	20.05	21.73	19.31	21.67	2,121,877	21.43
4/28/2025	19.94	20.11	19.73	19.91	1,288,573	19.69
4/25/2025	20.52	20.54	19.85	19.97	469,234	19.75
4/24/2025	20.59	20.69	20.39	20.47	518,800	20.24
4/23/2025	20.01	20.67	19.88	20.66	731,980	20.43
4/22/2025	19.81	20.10	19.57	19.76	540,228	19.54
4/21/2025	20.42	20.50	19.72	19.75	421,394	19.53
4/17/2025	20.00	20.43	19.88	20.37	477,322	20.14
4/16/2025	20.09	20.23	19.71	19.85	557,449	19.63
4/15/2025	19.99	20.21	19.83	19.90	915,061	19.68
4/14/2025	19.94	20.09	19.71	19.90	638,242	19.68
4/11/2025	19.50	19.77	19.23	19.75	604,678	19.53
4/10/2025	19.71	19.71	18.80	19.48	412,805	19.26
4/09/2025	18.76	20.06	18.55	19.93	1,106,268	19.46
4/08/2025	19.67	19.91	18.82	18.95	474,065	18.50
4/07/2025	18.91	19.90	18.71	19.30	710,157	18.85
4/04/2025	20.55	20.80	19.85	19.91	823,309	19.44
4/03/2025	20.64	21.08	20.53	20.87	858,192	20.38
4/02/2025	20.74	20.94	20.42	20.79	1,227,178	20.30
4/01/2025	20.37	20.72	19.85	20.63	1,293,853	20.14
3/31/2025	20.15	20.56	19.99	20.39	1,209,713	19.91
3/28/2025	20.17	20.54	20.07	20.23	546,012	19.75
3/27/2025	19.65	20.35	19.61	20.11	612,225	19.64
3/26/2025	19.28	20.05	19.11	19.71	1,138,131	19.25
3/25/2025	19.61	19.94	18.80	19.14	1,103,124	18.69
3/24/2025	19.25	19.93	19.25	19.60	970,937	19.14
3/21/2025	19.65	20.03	19.02	19.05	2,041,951	18.60
3/20/2025	19.61	19.87	19.45	19.65	560,713	19.19
3/19/2025	19.99	20.09	19.66	19.78	273,025	19.31
3/18/2025	19.40	20.04	19.40	20.01	513,726	19.54
3/17/2025	19.07	19.85	19.02	19.54	516,346	19.08
3/14/2025	19.11	19.35	18.90	19.02	334,886	18.57
3/13/2025	19.27	19.33	18.75	18.98	452,249	18.53
3/12/2025	19.41	19.66	19.21	19.33	428,268	18.87
3/11/2025	18.45	19.41	18.45	19.26	946,782	18.81
3/10/2025	19.42	19.91	18.43	18.61	822,740	18.17