Get the Stockscreener App
22.16
0.72%
-0.16
Pre-market:
22.16
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 October 31, 2025, is $22.16.
- Smithfield Foods Inc all-time high stock price is $26.07, occurred on August 22, 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 20.24% to $22.16 now.
- The 52-week high stock price for SFD is $26.07, representing a 17.62% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for SFD is $18.43, indicating a -16.83% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $22.29 | $21.82 | $0.465 | 1,140,006.0 | -0.72% |
| Oct 30, 2025 | $22.43 | $21.70 | $0.73 | 1,241,646.0 | +2.34% |
| Oct 29, 2025 | $22.46 | $21.80 | $0.66 | 1,508,949.0 | -3.50% |
| Oct 28, 2025 | $23.00 | $21.61 | $1.39 | 2,003,716.0 | +4.82% |
| Oct 27, 2025 | $21.67 | $21.43 | $0.24 | 1,747,551.0 | +0.23% |
| Oct 24, 2025 | $22.15 | $21.40 | $0.75 | 690,162.0 | -0.65% |
| Oct 23, 2025 | $21.88 | $21.46 | $0.42 | 776,431.0 | -0.64% |
| Oct 22, 2025 | $22.21 | $21.75 | $0.465 | 730,826.0 | -0.91% |
| Oct 21, 2025 | $22.21 | $21.97 | $0.24 | 536,449.0 | -0.50% |
| Oct 20, 2025 | $22.32 | $21.99 | $0.33 | 602,528.0 | -0.41% |
| Oct 17, 2025 | $22.26 | $21.56 | $0.70 | 797,052.0 | +2.16% |
| Oct 16, 2025 | $21.76 | $21.45 | $0.315 | 1,070,272.0 | +0.84% |
| Oct 15, 2025 | $21.75 | $21.43 | $0.325 | 853,874.0 | +0.23% |
| Oct 14, 2025 | $21.55 | $21.08 | $0.47 | 693,951.0 | +1.20% |
| Oct 13, 2025 | $21.48 | $21.09 | $0.3859 | 783,738.0 | +0.35% |
| Oct 10, 2025 | $21.91 | $21.14 | $0.7685 | 921,620.0 | -2.89% |
| Oct 09, 2025 | $22.06 | $21.69 | $0.37 | 880,871.0 | -1.27% |
| Oct 08, 2025 | $22.30 | $21.68 | $0.6136 | 1,371,501.0 | -1.12% |
| Oct 07, 2025 | $22.82 | $22.13 | $0.69 | 1,117,725.0 | -1.67% |
| Oct 06, 2025 | $23.34 | $22.67 | $0.67 | 1,221,183.0 | -2.91% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $23.64 | $21.08 | $2.56 | 26,053,202.0 | -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% |
0.53%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):