SMITHFIELD FOODS Historical Stock Price

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
2013-04-04	25.49	26.10	25.45	25.69	201,167
2013-04-03	25.91	25.95	25.38	25.465	200,101
2013-04-02	26.11	26.30	25.66	25.90	105,298
2013-04-01	26.41	26.47	25.80	26.05	177,202
2013-03-28	26.36	26.57	26.01	26.50	244,751
2013-03-27	26.46	26.46	26.17	26.24	169,137
2013-03-26	26.84	26.86	26.52	26.63	82,455
2013-03-25	26.87	27.33	26.67	26.89	426,654
2013-03-22	26.11	26.21	25.92	26.21	90,220
2013-03-21	26.36	26.39	25.88	26.045	92,482
2013-03-20	26.48	26.50	26.31	26.42	53,434
2013-03-19	26.59	26.65	26.16	26.41	136,417
2013-03-18	26.32	26.66	26.32	26.49	152,379
2013-03-15	26.17	26.53	26.09	26.40	288,728
2013-03-14	26.35	26.575	25.97	26.23	300,660
2013-03-13	26.41	26.45	26.11	26.35	251,941
2013-03-12	26.11	26.71	26.01	26.40	190,859
2013-03-11	25.90	26.27	25.845	25.975	326,396
2013-03-08	25.78	26.06	25.31	25.80	577,735
2013-03-07	22.94	25.02	22.74	24.68	833,752
2013-03-06	22.39	22.58	22.24	22.34	181,807
2013-03-05	22.62	22.78	22.275	22.295	232,164
2013-03-04	22.465	22.72	22.37	22.54	339,300
2013-03-01	22.10	22.66	21.98	22.53	286,743
2013-02-28	22.28	22.55	22.22	22.25	259,733
2013-02-27	22.71	22.78	22.30	22.36	226,246
2013-02-26	22.82	22.84	22.25	22.80	271,537
2013-02-25	23.20	23.29	22.77	22.825	348,818
2013-02-22	22.78	23.04	22.77	23.02	210,847
2013-02-21	22.32	22.77	22.11	22.73	261,816

» More Smithfield Foods Stock Price History