MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SFD — Smithfield Foods, Inc. Common Stock
NasdaqSmithfield Foods, Inc. Common Stock
$18.88
+0.38(+2.05%)
- O
- 18.54
- H
- 18.99
- L
- 18.46
- V
- 3.38M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$18.88
Period Return-5.17%
Period High$29.81
Period Low$18.43
Avg Daily Volume1.21M
Total Trading Days365
SFD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $18.54 | $18.99 | $18.46 | $18.88 | +$0.38 | +2.05% | 3,376,712 | $18.70 | $18.46 $18.99 |
| Oct 7, 2026 | $18.95 | $18.97 | $18.43 | $18.50 | $-0.28 | -1.49% | 2,347,132 | $18.57 | $18.43 $18.97 |
| Oct 6, 2026 | $18.76 | $18.93 | $18.70 | $18.78 | +$0.05 | +0.27% | 1,772,136 | $18.79 | $18.70 $18.93 |
| Oct 5, 2026 | $18.83 | $18.96 | $18.68 | $18.73 | $-0.13 | -0.69% | 1,731,064 | $18.76 | $18.68 $18.96 |
| Oct 2, 2026 | $18.75 | $18.99 | $18.60 | $18.86 | +$0.28 | +1.51% | 1,641,652 | $18.86 | $18.60 $18.99 |
| Oct 1, 2026 | $18.74 | $18.80 | $18.51 | $18.58 | $-0.14 | -0.75% | 1,886,710 | $18.60 | $18.51 $18.80 |
| Sep 30, 2026 | $19.04 | $19.06 | $18.70 | $18.72 | $-0.29 | -1.53% | 1,472,011 | $18.80 | $18.70 $19.06 |
| Sep 29, 2026 | $19.10 | $19.22 | $18.96 | $19.01 | $-0.13 | -0.68% | 1,402,693 | $19.05 | $18.96 $19.22 |
| Sep 28, 2026 | $19.04 | $19.31 | $18.82 | $19.14 | +$0.10 | +0.53% | 1,980,797 | $19.12 | $18.82 $19.31 |
| Sep 25, 2026 | $19.00 | $19.17 | $19.00 | $19.04 | +$0.03 | +0.16% | 1,429,820 | $19.08 | $19.00 $19.17 |
| Sep 24, 2026 | $19.04 | $19.12 | $18.81 | $19.01 | +$0.08 | +0.42% | 1,973,360 | $18.96 | $18.81 $19.12 |
| Sep 23, 2026 | $19.58 | $19.61 | $18.91 | $18.93 | $-0.63 | -3.22% | 2,635,577 | $19.01 | $18.91 $19.61 |
| Sep 22, 2026 | $19.95 | $19.95 | $19.53 | $19.56 | $-0.30 | -1.51% | 1,499,527 | $19.64 | $19.53 $19.95 |
| Sep 21, 2026 | $19.82 | $20.13 | $19.80 | $19.86 | +$0.04 | +0.20% | 2,512,542 | $19.88 | $19.80 $20.13 |
| Sep 18, 2026 | $19.62 | $19.96 | $19.61 | $19.82 | +$0.03 | +0.15% | 6,806,014 | $19.83 | $19.61 $19.96 |
| Sep 17, 2026 | $20.00 | $20.13 | $19.76 | $19.79 | $-0.16 | -0.80% | 1,840,283 | $19.91 | $19.76 $20.13 |
| Sep 16, 2026 | $20.08 | $20.27 | $19.87 | $19.95 | $-0.13 | -0.65% | 1,660,627 | $20.04 | $19.87 $20.27 |
| Sep 15, 2026 | $20.33 | $20.33 | $19.90 | $20.08 | $-0.23 | -1.13% | 2,007,923 | $20.05 | $19.90 $20.33 |
| Sep 14, 2026 | $20.48 | $20.64 | $20.20 | $20.31 | +$0.05 | +0.25% | 2,291,628 | $20.36 | $20.20 $20.64 |
| Sep 11, 2026 | $20.77 | $20.88 | $20.05 | $20.26 | $-0.33 | -1.60% | 1,954,232 | $20.26 | $20.05 $20.88 |
| Sep 10, 2026 | $20.60 | $21.02 | $20.55 | $20.59 | +$0.07 | +0.34% | 1,990,745 | $20.77 | $20.55 $21.02 |
| Sep 9, 2026 | $20.48 | $20.99 | $20.36 | $20.52 | $-1.49 | -6.77% | 3,736,888 | $20.58 | $20.36 $20.99 |
| Sep 8, 2026 | $21.97 | $22.13 | $21.89 | $22.01 | +$0.04 | +0.18% | 1,908,543 | $21.98 | $21.89 $22.13 |
| Sep 4, 2026 | $21.89 | $22.27 | $21.87 | $21.97 | $-0.06 | -0.27% | 1,572,569 | $22.04 | $21.87 $22.27 |
| Sep 3, 2026 | $22.12 | $22.25 | $21.78 | $22.03 | $-0.37 | -1.65% | 1,942,981 | $21.95 | $21.78 $22.25 |
| Sep 2, 2026 | $21.95 | $22.60 | $21.90 | $22.40 | +$0.56 | +2.56% | 1,592,470 | $22.38 | $21.90 $22.60 |
| Sep 1, 2026 | $22.00 | $22.09 | $21.76 | $21.84 | $-0.07 | -0.32% | 1,208,564 | $21.89 | $21.76 $22.09 |
| Aug 31, 2026 | $21.96 | $22.00 | $21.86 | $21.91 | $-0.03 | -0.14% | 1,435,946 | $21.92 | $21.86 $22.00 |
| Aug 28, 2026 | $22.18 | $22.27 | $21.88 | $21.94 | $-0.17 | -0.77% | 1,292,525 | $22.00 | $21.88 $22.27 |
| Aug 27, 2026 | $22.10 | $22.22 | $21.83 | $22.11 | +$0.05 | +0.23% | 1,277,822 | $22.05 | $21.83 $22.22 |