Below is the stock price history for Smithfield Foods SFD. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Smithfield Foods stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Smithfield Foods Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2013-05-24 | 25.62 | 26.06 | 25.33 | 25.91 | 168,500 |
| 2013-05-23 | 25.53 | 25.82 | 25.12 | 25.71 | 122,653 |
| 2013-05-22 | 25.81 | 26.15 | 25.42 | 25.52 | 173,387 |
| 2013-05-21 | 25.60 | 25.91 | 25.25 | 25.75 | 139,100 |
| 2013-05-20 | 25.76 | 25.76 | 25.53 | 25.60 | 134,372 |
| 2013-05-17 | 26.415 | 26.52 | 25.69 | 25.82 | 207,201 |
| 2013-05-16 | 26.505 | 26.81 | 26.26 | 26.345 | 155,261 |
| 2013-05-15 | 26.32 | 26.71 | 26.17 | 26.615 | 151,601 |
| 2013-05-14 | 25.95 | 26.80 | 25.92 | 26.76 | 213,595 |
| 2013-05-13 | 26.06 | 26.06 | 25.565 | 25.94 | 161,478 |
| 2013-05-10 | 25.64 | 26.08 | 25.53 | 26.02 | 130,465 |
| 2013-05-09 | 25.895 | 26.07 | 25.31 | 25.62 | 225,017 |
| 2013-05-08 | 25.79 | 26.04 | 25.79 | 25.85 | 154,146 |
| 2013-05-07 | 25.425 | 25.78 | 25.41 | 25.77 | 131,661 |
| 2013-05-06 | 25.40 | 25.55 | 25.07 | 25.43 | 151,095 |
| 2013-05-03 | 25.80 | 25.87 | 25.55 | 25.62 | 141,884 |
| 2013-05-02 | 25.28 | 25.69 | 25.28 | 25.53 | 96,328 |
| 2013-05-01 | 25.52 | 25.53 | 24.91 | 25.27 | 198,915 |
| 2013-04-30 | 25.69 | 25.79 | 25.37 | 25.57 | 64,277 |
| 2013-04-29 | 26.00 | 26.07 | 25.65 | 25.66 | 93,211 |
| 2013-04-25 | 26.02 | 26.64 | 25.66 | 26.30 | 170,846 |
| 2013-04-24 | 25.72 | 25.96 | 25.53 | 25.915 | 116,398 |
| 2013-04-23 | 25.24 | 25.51 | 25.17 | 25.41 | 170,675 |
| 2013-04-22 | 25.47 | 25.47 | 25.17 | 25.23 | 104,618 |
| 2013-04-19 | 25.54 | 25.70 | 25.36 | 25.435 | 59,256 |
| 2013-04-18 | 25.22 | 25.42 | 25.09 | 25.39 | 123,003 |
| 2013-04-17 | 25.28 | 25.29 | 24.96 | 25.285 | 91,244 |
| 2013-04-16 | 25.47 | 25.575 | 25.13 | 25.54 | 92,277 |
| 2013-04-15 | 25.92 | 25.92 | 25.18 | 25.27 | 175,070 |
| 2013-04-12 | 25.96 | 26.495 | 25.67 | 25.98 | 140,693 |
» More Smithfield Foods Stock Price History
