SFD
SMITHFIELD (SFD)
NASDAQ
$18.84+$0.54 (+2.96%)
Price as of Oct 22, 2026 7:55 PM EDT
  • $7.2B
    Market Cap
  • -11.82%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -7.85%
    Low Price$18.22
    High Price$19.56
  • 3 Months
    -30.01%
    Low Price$18.22
    High Price$26.96
  • 1 Year
    -11.82%
    Low Price$18.22
    High Price$28.82
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
18.59
18.68
18.24
18.30
-1.88%
1,742,811
10/20/2026
18.46
18.71
18.40
18.65
+2.08%
1,914,038
10/19/2026
18.44
18.48
18.18
18.27
-1.98%
2,246,985
10/16/2026
18.60
18.82
18.54
18.64
+0.87%
1,323,847
10/15/2026
18.58
18.90
18.36
18.48
+0.98%
1,773,606
10/14/2026
18.27
18.39
18.17
18.30
+0.44%
1,882,710
10/13/2026
18.59
18.66
18.21
18.22
-1.41%
1,782,103
10/12/2026
18.65
18.67
18.45
18.48
-0.70%
1,484,553
10/09/2026
18.40
18.62
18.39
18.61
-1.43%
1,759,285
10/08/2026
18.54
18.99
18.46
18.88
+2.05%
3,377,018
10/07/2026
18.95
18.97
18.43
18.50
-1.49%
2,347,132
10/06/2026
18.76
18.93
18.70
18.78
+0.27%
1,772,135
10/05/2026
18.83
18.96
18.68
18.73
-0.69%
1,731,064
10/02/2026
18.75
18.99
18.60
18.86
+1.51%
1,641,244
10/01/2026
18.74
18.80
18.51
18.58
-0.75%
1,886,710
09/30/2026
19.04
19.06
18.70
18.72
-1.53%
1,472,011
09/29/2026
19.10
19.22
18.96
19.01
-0.68%
1,402,693
09/28/2026
19.04
19.31
18.82
19.14
+0.53%
1,980,696
09/25/2026
19.00
19.17
19.00
19.04
+0.16%
1,429,820
09/24/2026
19.04
19.12
18.81
19.01
+0.42%
1,973,350
09/23/2026
19.58
19.61
18.91
18.93
-3.22%
2,634,977
09/22/2026
19.95
19.95
19.53
19.56
-1.51%
1,489,905
09/21/2026
19.82
20.13
19.80
19.86
+0.20%
2,512,542
09/18/2026
19.62
19.96
19.61
19.82
+0.15%
6,798,848
09/17/2026
20.00
20.13
19.76
19.79
-0.80%
1,840,282
09/16/2026
20.08
20.27
19.87
19.95
-0.65%
1,660,627
09/15/2026
20.33
20.33
19.90
20.08
-1.13%
2,026,696
09/14/2026
20.48
20.64
20.20
20.31
+0.25%
2,350,910
09/11/2026
20.77
20.88
20.05
20.26
-1.60%
1,954,231
09/10/2026
20.60
21.02
20.55
20.59
+0.34%
1,990,741
09/09/2026
20.48
20.99
20.36
20.52
-6.77%
3,736,888
09/08/2026
21.97
22.13
21.89
22.01
+0.18%
1,908,542
09/04/2026
21.89
22.27
21.87
21.97
-0.27%
1,572,569
09/03/2026
22.12
22.25
21.78
22.03
-1.65%
1,942,980
09/02/2026
21.95
22.60
21.90
22.40
+2.56%
1,598,018
09/01/2026
22.00
22.09
21.76
21.84
-0.32%
1,208,564
08/31/2026
21.96
22.00
21.86
21.91
-0.14%
1,435,945
08/28/2026
22.18
22.27
21.88
21.94
-0.77%
1,292,525
08/27/2026
22.10
22.22
21.83
22.11
+0.23%
1,277,822
08/26/2026
22.22
22.40
22.02
22.06
-0.85%
1,091,027
08/25/2026
22.27
22.39
21.97
22.25
-0.27%
1,688,733
08/24/2026
22.28
22.45
22.25
22.31
+0.27%
1,360,132
08/21/2026
22.32
22.42
22.14
22.25
-0.13%
1,098,648
08/20/2026
22.47
22.61
22.23
22.28
-1.20%
1,231,988
08/19/2026
22.58
22.83
22.47
22.55
+0.09%
1,821,890
08/18/2026
22.80
22.93
22.50
22.53
-0.35%
1,745,483
08/17/2026
22.70
22.81
22.51
22.61
-0.66%
1,482,169
08/14/2026
22.73
22.89
22.62
22.76
+1.29%
1,672,007
08/13/2026
22.60
23.05
22.43
22.47
+0.19%
2,343,659
08/13/2026
$0.31 Dividend
08/12/2026
23.32
23.40
22.40
22.43
-4.77%
2,776,064
08/11/2026
23.32
24.06
22.94
23.55
-2.29%
3,406,889
08/11/2026
$0.62 Earnings
08/10/2026
24.87
24.89
23.87
24.10
-3.78%
2,190,360
08/07/2026
24.66
25.07
24.65
25.05
+1.28%
907,016
08/06/2026
25.18
25.27
24.59
24.74
-0.59%
760,854
08/05/2026
25.15
25.41
24.87
24.88
-0.43%
1,151,438
08/04/2026
25.62
25.74
24.96
24.99
-2.46%
1,362,425
08/03/2026
25.74
25.79
25.16
25.62
-0.23%
1,776,772
07/31/2026
26.33
26.33
25.52
25.68
-2.07%
736,784
07/30/2026
26.56
26.72
25.85
26.22
-2.74%
1,306,653
07/29/2026
26.69
27.02
26.69
26.96
+0.89%
992,696
07/28/2026
26.52
27.15
26.38
26.73
+1.96%
880,519
07/27/2026
25.94
26.39
25.92
26.21
+1.22%
917,315
07/24/2026
25.88
26.09
25.80
25.90
+0.61%
910,596
07/23/2026
25.80
25.95
25.61
25.74
-1.29%
765,518
07/22/2026
26.32
26.44
25.90
26.08
-0.26%
1,252,100
07/21/2026
25.48
26.18
25.48
26.15
+2.36%
925,949
07/20/2026
25.42
25.71
25.20
25.54
+0.50%
1,076,189
07/17/2026
25.46
25.79
25.16
25.42
+0.59%
916,630
07/16/2026
24.65
25.37
24.55
25.27
+3.47%
1,417,302
07/15/2026
24.37
24.88
24.24
24.42
+0.28%
1,792,450
07/14/2026
24.41
24.48
24.16
24.35
-0.16%
1,522,448
07/13/2026
24.49
24.54
24.06
24.39
+0.24%
1,839,698
07/10/2026
24.37
24.66
24.24
24.33
-0.56%
1,713,265
07/09/2026
24.54
24.75
24.32
24.47
-0.24%
1,115,039
07/08/2026
24.82
24.87
24.37
24.53
-0.64%
1,275,907
07/07/2026
24.54
24.93
24.47
24.69
+1.96%
1,251,615
07/06/2026
24.25
24.41
24.06
24.21
-0.12%
1,787,318
07/02/2026
24.20
24.29
23.94
24.24
+0.86%
1,270,974
07/01/2026
23.93
24.17
23.88
24.04
+0.45%
1,298,846
06/30/2026
24.51
24.51
23.83
23.93
-3.04%
1,094,006
06/29/2026
24.83
24.83
24.57
24.68
-0.40%
910,295
06/26/2026
24.19
24.84
24.19
24.77
+2.91%
1,918,870
06/25/2026
24.32
24.68
24.04
24.07
-1.09%
1,179,501
06/24/2026
24.62
24.83
24.25
24.34
-1.16%
1,144,921
06/23/2026
24.50
24.67
24.28
24.63
+1.79%
1,141,667
06/22/2026
24.48
24.61
24.18
24.19
-1.64%
1,138,838
06/18/2026
24.68
24.94
24.30
24.60
-0.36%
1,604,990
06/17/2026
25.33
25.67
24.33
24.69
-3.55%
1,297,286
06/16/2026
25.72
25.76
25.09
25.59
+0.08%
2,021,020
06/15/2026
26.32
26.52
25.53
25.57
-3.14%
1,381,486
06/12/2026
26.15
26.56
26.09
26.40
+0.71%
929,749
06/11/2026
26.51
26.71
26.20
26.21
-0.93%
833,786
06/10/2026
26.54
26.62
25.89
26.46
+0.60%
964,135
06/09/2026
25.76
26.62
25.68
26.30
+1.60%
1,247,473
06/08/2026
26.29
26.39
25.87
25.89
-2.31%
1,330,745
06/05/2026
26.13
26.72
26.04
26.50
+1.66%
943,282
06/04/2026
25.56
26.09
25.52
26.07
+2.84%
1,668,179
06/03/2026
25.45
25.88
25.19
25.35
-0.39%
1,023,805