SFD
SMITHFIELD (SFD)
NASDAQ
$24.88+$0.34 (+1.41%)
Price as of Jun 23, 2026 12:43 PM EDT
  • $9.7B
    Market Cap
  • 8.65%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -6.87%
    Low Price$24.53
    High Price$26.87
  • 3 Months
    +8.61%
    Low Price$24.53
    High Price$29.59
  • 1 Year
    +8.65%
    Low Price$21.13
    High Price$29.59
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
24.82
24.95
24.52
24.53
-1.64%
1,138,838
06/18/2026
25.02
25.29
24.64
24.94
-0.36%
1,604,990
06/17/2026
25.68
26.03
24.67
25.03
-3.55%
1,297,286
06/16/2026
26.08
26.12
25.44
25.95
+0.08%
2,021,020
06/15/2026
26.69
26.89
25.89
25.93
-3.14%
1,381,486
06/12/2026
26.51
26.94
26.45
26.77
+0.71%
929,749
06/11/2026
26.88
27.08
26.56
26.58
-0.93%
833,786
06/10/2026
26.91
26.99
26.25
26.83
+0.60%
964,135
06/09/2026
26.12
27.00
26.04
26.67
+1.60%
1,247,473
06/08/2026
26.66
26.76
26.24
26.25
-2.31%
1,330,745
06/05/2026
26.49
27.10
26.40
26.87
+1.66%
943,282
06/04/2026
25.92
26.45
25.88
26.43
+2.84%
1,668,179
06/03/2026
25.80
26.24
25.54
25.70
-0.39%
1,023,805
06/02/2026
26.10
26.23
25.80
25.80
-0.88%
1,181,601
06/01/2026
25.83
26.15
25.75
26.03
+0.77%
1,255,497
05/29/2026
26.40
26.41
25.83
25.83
-2.16%
977,877
05/28/2026
26.64
26.70
26.31
26.40
-1.12%
995,177
05/27/2026
26.28
26.81
26.28
26.70
+1.73%
1,567,933
05/26/2026
26.32
26.46
25.94
26.25
-0.36%
1,288,140
05/22/2026
26.16
26.42
26.00
26.34
+0.69%
712,469
05/21/2026
26.08
26.49
25.78
26.16
+0.31%
996,893
05/20/2026
26.07
26.25
25.86
26.08
+0.04%
1,087,401
05/19/2026
25.63
26.12
25.41
26.07
+1.52%
1,521,715
05/18/2026
25.07
25.77
25.03
25.68
+2.68%
1,247,635
05/15/2026
25.00
25.49
24.98
25.01
+0.32%
1,450,084
05/14/2026
24.99
25.42
24.92
24.93
+0.05%
1,263,884
05/14/2026
$0.31 Dividend
05/13/2026
25.11
25.11
24.33
24.92
-1.14%
1,714,673
05/12/2026
25.16
25.30
24.93
25.20
+0.31%
1,198,572
05/11/2026
25.63
25.63
25.01
25.12
-1.97%
1,111,572
05/08/2026
25.93
25.93
25.39
25.63
-0.50%
1,167,931
05/07/2026
25.85
26.03
25.52
25.76
-0.34%
1,230,702
05/06/2026
26.29
26.53
25.79
25.85
-1.13%
1,313,182
05/05/2026
26.30
26.49
26.10
26.14
-0.53%
993,440
05/04/2026
25.96
26.35
25.87
26.28
+1.22%
1,446,966
05/01/2026
26.23
26.28
25.84
25.96
+0.04%
1,145,788
04/30/2026
26.16
26.54
25.93
25.95
-0.53%
1,490,165
04/29/2026
26.47
26.94
25.89
26.09
-1.71%
1,555,216
04/28/2026
28.19
28.20
25.42
26.55
-6.44%
4,011,427
04/28/2026
$0.64 Earnings
04/27/2026
28.99
28.99
28.36
28.37
-2.11%
1,593,573
04/24/2026
28.91
29.03
28.70
28.99
+0.24%
1,330,692
04/23/2026
28.74
29.15
28.61
28.92
+1.39%
1,088,834
04/22/2026
28.65
28.91
28.49
28.52
-0.41%
1,187,309
04/21/2026
28.42
28.90
27.95
28.64
+1.54%
1,004,891
04/20/2026
28.68
28.97
28.20
28.21
-1.52%
2,684,996
04/17/2026
28.19
28.80
28.11
28.64
+1.26%
1,321,041
04/16/2026
27.68
28.30
27.65
28.29
+2.18%
1,931,378
04/15/2026
28.37
28.42
27.48
27.68
-2.67%
1,544,404
04/14/2026
28.20
28.68
28.00
28.44
+0.24%
1,651,543
04/13/2026
28.95
29.09
28.19
28.37
-1.68%
1,607,655
04/10/2026
29.13
29.44
28.78
28.86
-1.25%
1,875,198
04/09/2026
28.59
29.38
28.39
29.22
+1.47%
1,572,723
04/08/2026
27.87
28.90
27.65
28.80
+2.75%
1,582,494
04/07/2026
28.16
28.44
27.89
28.03
-0.45%
2,683,893
04/07/2026
$0.31 Dividend
04/06/2026
27.74
28.18
27.51
28.15
+1.59%
1,818,729
04/02/2026
27.83
28.18
27.66
27.71
-0.80%
2,764,582
04/01/2026
27.32
27.96
27.14
27.94
+2.25%
4,588,836
03/31/2026
26.60
27.37
26.33
27.32
+3.25%
3,277,821
03/30/2026
26.14
26.56
25.95
26.46
+1.50%
2,434,773
03/27/2026
25.23
26.12
25.22
26.07
+3.33%
1,997,962
03/26/2026
24.67
25.50
24.61
25.23
+3.36%
2,897,572
03/25/2026
24.38
25.06
23.93
24.41
+2.08%
6,026,215
03/24/2026
24.12
24.81
23.40
23.91
+4.26%
4,809,935
03/24/2026
$0.83 Earnings
03/23/2026
22.77
23.35
22.63
22.94
+1.56%
1,164,589
03/20/2026
22.64
22.89
22.48
22.59
+0.04%
2,495,136
03/19/2026
23.01
23.11
22.34
22.58
-1.87%
1,040,871
03/18/2026
22.95
23.14
22.78
23.01
-0.38%
1,991,388
03/17/2026
23.37
23.47
23.05
23.09
-0.21%
840,053
03/16/2026
22.99
23.39
22.90
23.14
+1.15%
982,615
03/13/2026
22.96
23.25
22.83
22.88
+0.21%
664,932
03/12/2026
22.83
23.24
22.71
22.83
-0.60%
1,062,177
03/11/2026
23.16
23.17
22.62
22.97
-1.05%
873,136
03/10/2026
23.64
23.83
23.13
23.21
-2.02%
870,703
03/09/2026
23.51
23.77
23.12
23.69
-0.08%
954,977
03/06/2026
23.54
23.74
23.27
23.71
+0.04%
855,727
03/05/2026
24.12
24.19
23.54
23.70
-2.30%
755,415
03/04/2026
23.89
24.30
23.66
24.26
+2.18%
957,642
03/03/2026
24.32
24.39
23.74
23.74
-3.42%
1,060,923
03/02/2026
24.23
24.65
24.07
24.58
+1.13%
659,859
02/27/2026
24.09
24.45
24.08
24.31
+0.97%
675,326
02/26/2026
24.04
24.26
23.45
24.07
+0.45%
734,580
02/25/2026
24.75
24.75
23.50
23.96
-3.35%
1,364,083
02/24/2026
24.62
24.87
24.59
24.79
+0.75%
901,991
02/23/2026
24.51
24.65
24.38
24.61
+0.60%
791,559
02/20/2026
24.27
24.50
24.04
24.46
+0.97%
823,890
02/19/2026
24.06
24.28
24.04
24.23
+0.69%
572,459
02/18/2026
24.35
24.35
23.65
24.06
-1.24%
1,200,855
02/17/2026
24.60
24.91
24.07
24.36
-0.80%
565,775
02/13/2026
24.08
24.64
24.02
24.56
+2.24%
902,051
02/12/2026
24.20
24.29
23.94
24.02
-0.85%
485,474
02/11/2026
23.72
24.24
23.64
24.23
+1.93%
714,005
02/10/2026
23.62
23.80
23.54
23.77
+0.62%
708,273
02/09/2026
23.95
23.98
23.61
23.62
-1.19%
564,592
02/06/2026
23.98
24.20
23.87
23.90
-0.41%
904,206
02/05/2026
23.98
24.10
23.77
24.00
+0.57%
1,069,808
02/04/2026
23.70
24.09
23.60
23.87
+1.37%
1,255,433
02/03/2026
23.60
24.17
23.48
23.54
-0.41%
1,122,789