Get the Stockscreener App
22.57
0.86%
-0.195
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 August 17, 2026, is $22.57.
- 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 22.44% to $22.57 now.
- The 52-week high stock price for SFD is $29.80, representing a 32.09% increase from the current share price, occurred on April 10, 2026.
- The 52-week low stock price for SFD is $21.08, indicating a -6.58% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $22.81 | $22.50 | $0.305 | 1,041,757.0 | -0.86% |
| Aug 14, 2026 | $22.89 | $22.62 | $0.2699 | 1,602,410.0 | +1.29% |
| Aug 13, 2026 | $23.05 | $22.43 | $0.625 | 2,339,926.0 | -1.19% |
| Aug 12, 2026 | $23.73 | $22.71 | $1.02 | 2,771,178.0 | -4.77% |
| Aug 11, 2026 | $24.40 | $23.26 | $1.14 | 3,405,669.0 | -2.29% |
| Aug 10, 2026 | $25.24 | $24.20 | $1.04 | 2,165,458.0 | -3.78% |
| Aug 07, 2026 | $25.42 | $25.00 | $0.425 | 906,928.0 | +1.28% |
| Aug 06, 2026 | $25.62 | $24.93 | $0.69 | 760,748.0 | -0.59% |
| Aug 05, 2026 | $25.76 | $25.22 | $0.5399 | 1,068,458.0 | -0.43% |
| Aug 04, 2026 | $26.10 | $25.31 | $0.79 | 1,362,398.0 | -2.46% |
| Aug 03, 2026 | $26.15 | $25.51 | $0.64 | 1,776,769.0 | -0.23% |
| Jul 31, 2026 | $26.70 | $25.88 | $0.82 | 736,729.0 | -2.07% |
| Jul 30, 2026 | $27.09 | $26.21 | $0.88 | 1,306,652.0 | -2.74% |
| Jul 29, 2026 | $27.40 | $27.06 | $0.34 | 992,541.0 | +0.89% |
| Jul 28, 2026 | $27.53 | $26.75 | $0.78 | 880,516.0 | +1.96% |
| Jul 27, 2026 | $26.76 | $26.28 | $0.48 | 916,141.0 | +1.22% |
| Jul 24, 2026 | $26.45 | $26.16 | $0.295 | 910,595.0 | +0.61% |
| Jul 23, 2026 | $26.31 | $25.97 | $0.34 | 765,517.0 | -1.29% |
| Jul 22, 2026 | $26.80 | $26.26 | $0.545 | 1,252,100.0 | -0.26% |
| Jul 21, 2026 | $26.54 | $25.84 | $0.70 | 925,931.0 | +2.36% |
| Jul 20, 2026 | $26.07 | $25.55 | $0.52 | 1,075,505.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $26.15 | $22.43 | $3.72 | 19,201,699.0 | -13.34% |
| Jul, 2026 | $27.53 | $24.21 | $3.32 | 26,897,364.0 | +7.34% |
| Jun, 2026 | $27.09 | $24.16 | $2.93 | 25,919,489.0 | -6.08% |
| 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% |
0.03%
2.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):