SFD
SMITHFIELD (SFD)
NASDAQ
$18.87-$0.28 (-1.44%)
Price as of Nov 12, 2026 9:42 AM EST
  • $7.5B
    Market Cap
  • -8.07%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +2.85%
    Low Price$17.92
    High Price$19.40
  • 3 Months
    -18.73%
    Low Price$17.92
    High Price$22.39
  • 1 Year
    -8.07%
    Low Price$17.92
    High Price$28.35
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
$0.31 Dividend
11/11/2026
19.05
19.05
18.61
18.83
-0.57%
1,600,277
11/10/2026
19.18
19.25
18.90
18.94
-1.38%
1,457,632
11/09/2026
19.08
19.26
18.78
19.20
+1.14%
1,791,430
11/06/2026
19.05
19.05
18.53
18.98
-1.53%
1,512,278
11/05/2026
19.57
19.75
18.96
19.28
-0.61%
2,071,423
11/04/2026
18.42
19.46
18.41
19.40
+7.41%
3,582,570
11/03/2026
18.14
18.27
17.94
18.06
-0.81%
2,528,628
11/02/2026
18.16
18.30
18.05
18.21
+0.93%
1,702,837
10/30/2026
18.49
18.60
17.98
18.04
-1.13%
1,309,553
10/29/2026
18.26
18.35
18.15
18.25
+0.49%
2,378,100
10/28/2026
17.81
18.18
17.62
18.16
+0.71%
2,602,398
10/27/2026
18.35
19.18
17.88
18.03
+0.11%
3,924,788
10/27/2026
$0.26 Earnings
10/26/2026
18.35
18.37
17.79
18.01
-1.74%
3,034,488
10/23/2026
18.38
18.53
18.09
18.33
-0.93%
1,994,847
10/22/2026
18.13
18.53
18.08
18.50
+2.79%
1,786,284
10/21/2026
18.29
18.38
17.94
18.00
-1.88%
1,742,811
10/20/2026
18.15
18.40
18.09
18.35
+2.08%
1,914,038
10/19/2026
18.14
18.18
17.88
17.97
-1.98%
2,246,985
10/16/2026
18.30
18.51
18.23
18.34
+0.87%
1,323,847
10/15/2026
18.28
18.59
18.06
18.18
+0.98%
1,773,606
10/14/2026
17.97
18.09
17.87
18.00
+0.44%
1,882,710
10/13/2026
18.28
18.35
17.91
17.92
-1.41%
1,782,103
10/12/2026
18.35
18.37
18.15
18.18
-0.70%
1,484,553
10/09/2026
18.10
18.32
18.09
18.31
-1.43%
1,759,285
10/08/2026
18.24
18.68
18.16
18.57
+2.05%
3,377,018
10/07/2026
18.64
18.66
18.13
18.20
-1.49%
2,347,132
10/06/2026
18.45
18.62
18.39
18.47
+0.27%
1,772,135
10/05/2026
18.52
18.65
18.37
18.42
-0.69%
1,731,064
10/02/2026
18.44
18.68
18.30
18.55
+1.51%
1,641,244
10/01/2026
18.43
18.49
18.20
18.28
-0.75%
1,886,710
09/30/2026
18.73
18.75
18.39
18.41
-1.53%
1,472,011
09/29/2026
18.79
18.90
18.65
18.70
-0.68%
1,402,693
09/28/2026
18.73
18.99
18.51
18.83
+0.53%
1,980,696
09/25/2026
18.69
18.85
18.69
18.73
+0.16%
1,429,820
09/24/2026
18.73
18.81
18.51
18.70
+0.42%
1,973,350
09/23/2026
19.26
19.29
18.60
18.62
-3.22%
2,634,977
09/22/2026
19.62
19.62
19.21
19.24
-1.51%
1,489,905
09/21/2026
19.50
19.80
19.48
19.54
+0.20%
2,512,542
09/18/2026
19.30
19.63
19.29
19.50
+0.15%
6,798,848
09/17/2026
19.67
19.80
19.44
19.47
-0.80%
1,840,282
09/16/2026
19.75
19.94
19.55
19.62
-0.65%
1,660,627
09/15/2026
20.00
20.00
19.58
19.75
-1.13%
2,026,696
09/14/2026
20.15
20.30
19.87
19.98
+0.25%
2,350,910
09/11/2026
20.43
20.54
19.72
19.93
-1.60%
1,954,231
09/10/2026
20.26
20.68
20.21
20.25
+0.34%
1,990,741
09/09/2026
20.15
20.65
20.03
20.18
-6.77%
3,736,888
09/08/2026
21.61
21.77
21.53
21.65
+0.18%
1,908,542
09/04/2026
21.53
21.91
21.51
21.61
-0.27%
1,572,569
09/03/2026
21.76
21.89
21.42
21.67
-1.65%
1,942,980
09/02/2026
21.59
22.23
21.54
22.03
+2.56%
1,598,018
09/01/2026
21.64
21.73
21.40
21.48
-0.32%
1,208,564
08/31/2026
21.60
21.64
21.50
21.55
-0.14%
1,435,945
08/28/2026
21.82
21.91
21.52
21.58
-0.77%
1,292,525
08/27/2026
21.74
21.86
21.47
21.75
+0.23%
1,277,822
08/26/2026
21.86
22.03
21.66
21.70
-0.85%
1,091,027
08/25/2026
21.91
22.03
21.61
21.89
-0.27%
1,688,733
08/24/2026
21.92
22.08
21.88
21.95
+0.27%
1,360,132
08/21/2026
21.96
22.05
21.77
21.89
-0.13%
1,098,648
08/20/2026
22.10
22.24
21.87
21.92
-1.20%
1,231,988
08/19/2026
22.21
22.46
22.10
22.18
+0.09%
1,821,890
08/18/2026
22.42
22.55
22.13
22.16
-0.35%
1,745,483
08/17/2026
22.33
22.44
22.14
22.24
-0.66%
1,482,169
08/14/2026
22.36
22.52
22.25
22.39
+1.29%
1,672,007
08/13/2026
22.23
22.67
22.06
22.10
+0.19%
2,343,659
08/13/2026
$0.31 Dividend
08/12/2026
22.93
23.02
22.03
22.06
-4.77%
2,776,064
08/11/2026
22.94
23.67
22.57
23.17
-2.29%
3,406,889
08/11/2026
$0.62 Earnings
08/10/2026
24.47
24.48
23.48
23.71
-3.78%
2,190,360
08/07/2026
24.25
24.66
24.25
24.64
+1.28%
907,016
08/06/2026
24.77
24.86
24.19
24.33
-0.59%
760,854
08/05/2026
24.74
24.99
24.47
24.48
-0.43%
1,151,438
08/04/2026
25.20
25.32
24.55
24.58
-2.46%
1,362,425
08/03/2026
25.32
25.37
24.75
25.20
-0.23%
1,776,772
07/31/2026
25.90
25.90
25.11
25.26
-2.07%
736,784
07/30/2026
26.13
26.28
25.43
25.80
-2.74%
1,306,653
07/29/2026
26.25
26.58
26.25
26.52
+0.89%
992,696
07/28/2026
26.09
26.71
25.95
26.29
+1.96%
880,519
07/27/2026
25.52
25.96
25.50
25.79
+1.22%
917,315
07/24/2026
25.46
25.66
25.37
25.48
+0.61%
910,596
07/23/2026
25.38
25.52
25.19
25.32
-1.29%
765,518
07/22/2026
25.89
26.01
25.48
25.65
-0.26%
1,252,100
07/21/2026
25.07
25.75
25.07
25.72
+2.36%
925,949
07/20/2026
25.00
25.29
24.79
25.13
+0.50%
1,076,189
07/17/2026
25.04
25.37
24.75
25.00
+0.59%
916,630
07/16/2026
24.24
24.95
24.15
24.86
+3.47%
1,417,302
07/15/2026
23.97
24.48
23.84
24.02
+0.28%
1,792,450
07/14/2026
24.01
24.08
23.77
23.95
-0.16%
1,522,448
07/13/2026
24.09
24.14
23.67
23.99
+0.24%
1,839,698
07/10/2026
23.97
24.26
23.85
23.93
-0.56%
1,713,265
07/09/2026
24.14
24.35
23.92
24.07
-0.24%
1,115,039
07/08/2026
24.42
24.46
23.97
24.13
-0.64%
1,275,907
07/07/2026
24.14
24.53
24.07
24.28
+1.96%
1,251,615
07/06/2026
23.86
24.01
23.67
23.82
-0.12%
1,787,318
07/02/2026
23.81
23.89
23.55
23.85
+0.86%
1,270,974
07/01/2026
23.54
23.78
23.49
23.64
+0.45%
1,298,846
06/30/2026
24.11
24.11
23.44
23.54
-3.04%
1,094,006
06/29/2026
24.43
24.43
24.17
24.27
-0.40%
910,295