Get the Stockscreener App
22.47
0.75%
-0.17
After Hours:
22.47
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 May 09, 2025, is $22.47.
- Smithfield Foods Inc all-time high stock price is $23.45, occurred on May 05, 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 21.92% to $22.47 now.
- The 52-week high stock price for SFD is $23.45, representing a 4.36% increase from the current share price, occurred on May 05, 2025.
- The 52-week low stock price for SFD is $18.43, indicating a -17.98% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $22.87 | $22.47 | $0.40 | 295,702.0 | -0.75% |
| May 08, 2025 | $22.68 | $22.30 | $0.38 | 572,736.0 | +0.67% |
| May 07, 2025 | $22.50 | $21.80 | $0.695 | 719,420.0 | +0.99% |
| May 06, 2025 | $22.88 | $22.27 | $0.61 | 421,309.0 | -1.46% |
| May 05, 2025 | $23.45 | $22.22 | $1.23 | 929,839.0 | -1.65% |
| May 02, 2025 | $23.05 | $22.24 | $0.81 | 1,278,714.0 | +4.45% |
| May 01, 2025 | $22.41 | $21.80 | $0.61 | 660,366.0 | -0.95% |
| Apr 30, 2025 | $22.28 | $21.54 | $0.74 | 1,042,868.0 | +2.49% |
| Apr 29, 2025 | $21.73 | $19.31 | $2.42 | 2,020,970.0 | +8.84% |
| Apr 28, 2025 | $20.11 | $19.73 | $0.38 | 1,288,548.0 | -0.30% |
| Apr 25, 2025 | $20.54 | $19.85 | $0.685 | 469,168.0 | -2.44% |
| Apr 24, 2025 | $20.69 | $20.39 | $0.3049 | 518,800.0 | -0.92% |
| Apr 23, 2025 | $20.67 | $19.88 | $0.7881 | 731,938.0 | +4.55% |
| Apr 22, 2025 | $20.10 | $19.57 | $0.53 | 540,208.0 | +0.05% |
| Apr 21, 2025 | $20.50 | $19.72 | $0.78 | 421,384.0 | -3.04% |
| Apr 17, 2025 | $20.43 | $19.88 | $0.55 | 477,308.0 | +2.62% |
| Apr 16, 2025 | $20.23 | $19.71 | $0.525 | 557,449.0 | -0.25% |
| Apr 15, 2025 | $20.21 | $19.83 | $0.385 | 915,019.0 | +0.00% |
| Apr 14, 2025 | $20.09 | $19.71 | $0.372 | 638,242.0 | +0.76% |
| Apr 11, 2025 | $19.77 | $19.23 | $0.54 | 604,677.0 | +1.39% |
| Apr 10, 2025 | $19.71 | $18.80 | $0.91 | 412,691.0 | -2.26% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $23.45 | $21.80 | $1.65 | 5,173,788.0 | +1.17% |
| 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% |
1.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):