Get the Stockscreener App
25.68
1.16%
-0.25
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 16, 2026, is $25.68.
- 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 39.34% to $25.68 now.
- The 52-week high stock price for SFD is $29.80, representing a 16.06% increase from the current share price, occurred on April 10, 2026.
- The 52-week low stock price for SFD is $21.08, indicating a -17.91% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $26.11 | $25.44 | $0.675 | 647,742.0 | -1.16% |
| Jun 15, 2026 | $26.89 | $25.89 | $0.9976 | 1,362,032.0 | -3.14% |
| Jun 12, 2026 | $26.93 | $26.45 | $0.485 | 917,998.0 | +0.71% |
| Jun 11, 2026 | $27.08 | $26.56 | $0.52 | 818,763.0 | -0.93% |
| Jun 10, 2026 | $26.99 | $26.25 | $0.74 | 964,083.0 | +0.60% |
| Jun 09, 2026 | $27.00 | $26.04 | $0.955 | 1,242,301.0 | +1.60% |
| Jun 08, 2026 | $26.75 | $26.23 | $0.52 | 1,330,442.0 | -2.31% |
| Jun 05, 2026 | $27.09 | $26.40 | $0.695 | 879,616.0 | +1.66% |
| Jun 04, 2026 | $26.45 | $25.88 | $0.57 | 1,668,156.0 | +2.84% |
| Jun 03, 2026 | $26.24 | $25.54 | $0.70 | 1,023,728.0 | -0.39% |
| 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% |
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 | $27.09 | $25.44 | $1.65 | 13,244,910.0 | -0.77% |
| 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% |
1.60%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):