Smithfield Foods (SFD)

19.82 +0.01  +0.05%  May 31, 10:21AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Smithfield Foods Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 20.24 20.29 19.79 19.81 2230903
May 29, 2012 20.37 20.53 20.28 20.47 1174962
May 25, 2012 19.82 20.42 19.81 20.36 1202229
May 24, 2012 19.70 19.91 19.64 19.88 1655376
May 23, 2012 19.82 19.82 19.31 19.71 2082495
May 22, 2012 20.16 20.28 19.85 19.93 3170529
May 21, 2012 20.13 20.23 19.91 20.19 1616736
May 18, 2012 20.18 20.29 20.05 20.20 2280707
May 17, 2012 20.34 20.68 20.18 20.18 2616492
May 16, 2012 19.71 20.52 19.67 20.41 2373419
May 15, 2012 19.99 20.08 19.48 19.54 2031830
May 14, 2012 19.64 20.07 19.40 20.05 2209530
May 11, 2012 19.98 20.20 19.77 19.80 1376832
May 10, 2012 20.65 20.65 20.01 20.10 1576632
May 9, 2012 20.37 20.65 20.27 20.53 1316424
May 8, 2012 20.12 20.57 20.08 20.55 1108041
May 7, 2012 20.11 20.42 20.04 20.20 1781696
May 4, 2012 20.20 20.36 20.11 20.20 1703097
May 3, 2012 20.59 20.69 20.10 20.27 1566508
May 2, 2012 21.01 21.10 20.52 20.55 1686491
May 1, 2012 20.95 21.34 20.92 21.20 1295206
April 30, 2012 21.24 21.24 20.91 20.96 1283694
April 27, 2012 21.41 21.47 21.18 21.22 1360587
April 26, 2012 20.90 21.34 20.84 21.29 2233338
April 25, 2012 21.24 21.42 20.82 20.97 3044283
April 24, 2012 20.27 20.72 20.16 20.66 2703812
April 23, 2012 20.29 20.44 20.04 20.28 1415639
April 20, 2012 20.60 20.74 20.49 20.55 1308516
April 19, 2012 20.29 20.57 20.29 20.50 1881254
April 18, 2012 20.27 20.36 20.09 20.21 1302843
April 17, 2012 20.28 20.65 20.26 20.39 1449354
April 16, 2012 20.69 20.79 20.16 20.16 1735613
April 13, 2012 20.76 20.87 20.49 20.52 1146429
April 12, 2012 20.46 20.85 20.25 20.85 1998298
April 11, 2012 20.67 20.72 20.33 20.46 1858455
April 10, 2012 20.86 20.93 20.52 20.55 1958465
April 9, 2012 21.13 21.13 20.80 20.81 1494901
April 5, 2012 21.36 21.80 21.34 21.44 973658
April 4, 2012 21.57 21.76 21.46 21.48 1722665
April 3, 2012 22.13 22.32 21.61 21.78 2417056
April 2, 2012 22.05 22.55 22.03 22.20 2791508
March 30, 2012 22.17 22.24 21.95 22.03 1276375
March 29, 2012 22.03 22.24 21.79 22.08 1449000
March 28, 2012 22.06 22.22 21.87 22.15 2706415
March 27, 2012 22.69 22.73 22.11 22.17 2377851
March 26, 2012 22.49 22.89 22.48 22.72 2375187
March 23, 2012 22.19 22.49 22.04 22.35 1653368
March 22, 2012 22.12 22.36 22.02 22.22 1704033
March 21, 2012 22.43 22.50 22.05 22.27 2284566
March 20, 2012 22.58 22.61 22.38 22.44 1195035
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SFD News

Analyst Moves: SFD, TEVA
May 29, 4:39PM
$sfd large rsi divergence has built up. 7 days of shorts and it's now above the 10D http://chart.ly/hoonkfw
about 6 days ago by AaronJ
now the whole meat products group looks good heading into the weekend. more beaten down names like $sfd and $brfs are firming up.
about 6 days ago by AaronJ
Consumer/Non-Cyclical Sector Wrap
May 16, 5:06PM Fox Business
$SFD - Trade Signal-New: STO @ 19.80-Limit and 22.02-Stop on the Wkly Bar w/.5N @ Risk http://chart.ly/ngrx3f3
about 17 days ago by TraderFoxxx
WASDE: Neg for ferts ($MOS, $POT, $CF, $AGU, $IPI, $MON) and ag equip ($DE, $AGCO, $CNH) and a positive for proteins ($TSN, $SAFM, $SFD).
about 21 days ago by lexvandam
Move below 20 can trigger test of support @~18 $SFD http://chart.ly/dsadklb
about 25 days ago by CubanMark
$FRAN http://stks.co/3aMQ Pair Trade of the Week is long FRAN with short $SFD. FRAN breakout signal, SFD signaled death cross.
about 31 days ago by TheOxenGroup
$SFD still working
about 36 days ago by jimmyjoe
$SFD Boom!
about 37 days ago by jimmyjoe
@missyaubaby Watch $SFD
about 37 days ago by jimmyjoe
@TraderFlorida $SFD moving with volume
about 37 days ago by jimmyjoe
watch $SFD
about 37 days ago by jimmyjoe
@TraderFlorida TraderFlorida what is your take on $SFD looks good on the weekly sitting on support?
about 37 days ago by jimmyjoe
HIGH $PUT VOLU $BC 3873% $PGR 3733% $CNK 2412% $SFD 2263% $VTR 2251% $AAWW 2038% $HAS 1765% $VPHM 1658% $INTU 1546% $LSI 1401%
about 41 days ago by livevol_pro
Friday Breakfast Links | via @PointsnFigures http://stks.co/39Wi $SFD _HE_F
about 62 days ago by STNet
Good to see Bo Manly shoot down the Sara Lee rumor yesterday. That would have been a very questionable purchase. $SFD
about 63 days ago by bradloncar
S&P upgrades Smithfield Foods (SFD) to BB
Mar 27, 3:34PM Street Insider
It is amazing to think that $SFD made money on everything but raising hogs. Shows the strength of the breadth of their business.
about 84 days ago by bradloncar
Listen to $SFD Q3 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/2jKi
about 84 days ago by earningscast
$SFD http://stks.co/2SNL short setup
about 104 days ago by stt2318
$TSN best Q numbers were in pork. Could help $SFD
about 118 days ago by richard9f
$SFD Long Oversold 7 Day Hold 68% Success from 11/10/2011. http://stks.co/2BxE 11:12EST #tradeideas #stocks #investing
about 120 days ago by TradeIdeas1
$TSN $SFD $SAFM getting a lift off the drop in $DBA and $CORN
about 122 days ago by richard9f
$SFD short continues to work and looks headed to $22, but may be good to lock some in here
about 139 days ago by Catalystrader
$SFD http://stks.co/1u5d $SFD starting to look like a bearish double top. Going short
about 140 days ago by Catalystrader
$SFD http://stks.co/1u5b $SFD starting to look like a bearish double top. Going short
about 140 days ago by Catalystrader
Pulling back to 50d MA support: $TSN $SFD $MSI $AVB $KIM $MO
about 142 days ago by TheEquitiesRoom

Recent Quotes

Symbol Price Chg Chg % Market Cap
SFD 19.82 +0.01 +0.05% 3.189B
SF 31.38 -0.15 -0.48% 1.694B
SEV 7.35 -0.36 -4.63% 25.50M
SEP 30.94 -0.33 -1.06% 3.013B
SENEB 22.40 -0.27 -1.19% 262.42M
SENEA 22.30 -0.04 -0.16% 214.81M
SEMG 30.14 -0.15 -0.50% 1.266B
SEIC 17.82 -0.22 -1.22% 3.186B
SEH 3.71 -0.09 -2.37% 117.12M
RNWK 8.73 +0.01 +0.11% 301.10M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close