Smithfield Foods (SFD) Price: 18.86

Smithfield Foods, Inc. (SFD)

18.86 +0.28 (+1.51%) USD | NASDAQ | Oct 02, 16:00

18.86 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2025. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	18.75	18.99	18.60	18.86	1.642M
Oct 01, 2026	18.74	18.80	18.50	18.58	1.887M
Sep 30, 2026	19.04	19.06	18.70	18.72	1.472M
Sep 29, 2026	19.10	19.22	18.96	19.01	1.403M
Sep 28, 2026	19.04	19.30	18.82	19.14	1.981M
Sep 25, 2026	19.00	19.16	19.00	19.04	1.430M
Sep 24, 2026	19.04	19.12	18.81	19.01	1.973M
Sep 23, 2026	19.58	19.61	18.90	18.93	2.636M
Sep 22, 2026	19.95	19.95	19.53	19.56	1.500M
Sep 21, 2026	19.82	20.12	19.80	19.86	2.513M
Sep 18, 2026	19.62	19.96	19.61	19.82	6.806M
Sep 17, 2026	20.00	20.13	19.76	19.79	1.840M
Sep 16, 2026	20.08	20.27	19.87	19.95	1.661M
Sep 15, 2026	20.33	20.33	19.90	20.08	2.027M
Sep 14, 2026	20.48	20.64	20.20	20.31	2.351M
Sep 11, 2026	20.76	20.88	20.05	20.26	1.954M
Sep 10, 2026	20.60	21.02	20.55	20.59	1.991M
Sep 09, 2026	20.48	20.99	20.36	20.52	3.737M
Sep 08, 2026	21.97	22.13	21.88	22.01	1.909M
Sep 04, 2026	21.89	22.27	21.87	21.97	1.573M
Sep 03, 2026	22.12	22.25	21.78	22.03	1.943M
Sep 02, 2026	21.95	22.60	21.90	22.40	1.598M
Sep 01, 2026	22.00	22.09	21.76	21.84	1.209M
Aug 31, 2026	21.96	22.00	21.86	21.91	1.439M
Aug 28, 2026	22.18	22.27	21.88	21.94	1.293M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks