Skip to main content
SFD logo

Smithfield Foods, Inc.

SFDNASDAQConsumer StaplesPackaged Foods

$18.64Today:- (-)1Y −16.72%

As of Oct 16, 2026 close

Market cap
$7.31B
P/E (TTM)
6.91
Forward P/E
5.91
Dividend yield
6.43%
52-week range
$18.17$29.81
Volume (live)
-
Avg. volume (3M)
2.09M

Smithfield Foods (SFD) Historical Stock Prices

Analyze Smithfield Foods (SFD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Smithfield Foods (SFD) Interactive Price Chart

Interactive historical price chart showing Smithfield Foods stock price movements and trends across multiple time periods.

Loading chart...

SFD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SFD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202618.6018.8218.5418.6418.641.32M
Oct 15, 202618.5818.9018.3618.4818.481.77M
Oct 14, 202618.2718.3918.1718.3018.301.88M
Oct 13, 202618.5918.6618.2018.2218.221.78M
Oct 12, 202618.6518.6718.4518.4818.481.48M
Oct 9, 202618.4018.6218.3918.6118.611.76M
Oct 8, 202618.5418.9918.4618.8818.883.38M
Oct 7, 202618.9518.9718.4318.5018.502.35M
Oct 6, 202618.7618.9318.7018.7818.781.38M
Oct 5, 202618.8218.9618.6818.7318.731.54M
Oct 2, 202618.7518.9918.6018.8618.861.54M
Oct 1, 202618.7418.8018.5018.5818.581.88M
Sep 30, 202619.0419.0618.7018.7218.721.47M
Sep 29, 202619.1019.2118.9619.0119.011.40M
Sep 28, 202619.0419.3018.8219.1419.141.98M
Sep 25, 202619.0019.1619.0019.0419.041.43M
Sep 24, 202619.0419.1218.8119.0119.011.97M
Sep 23, 202619.5819.6118.9118.9318.932.64M
Sep 22, 202619.9519.9519.5319.5619.561.50M
Sep 21, 202619.8220.1319.8019.8619.862.51M
Sep 18, 202619.6219.9619.6119.8219.826.81M
Sep 17, 202620.0020.1319.7619.7919.791.84M
Sep 16, 202620.0820.2719.8719.9519.951.66M
Sep 15, 202620.3320.3319.9020.0820.082.03M
Sep 14, 202620.4820.6420.2020.3120.312.35M
Sep 11, 202620.7720.8820.0520.2620.261.95M
Sep 10, 202620.6021.0220.5520.5920.591.99M
Sep 9, 202620.4820.9920.3620.5220.523.74M
Sep 8, 202621.9722.1321.8922.0122.011.91M
Sep 4, 202621.8922.2721.8721.9721.971.57M
Sep 3, 202622.1222.2521.7822.0322.031.94M
Sep 2, 202621.9522.6021.9022.4022.401.60M
Sep 1, 202622.0022.0921.7621.8421.841.21M
Aug 31, 202621.9622.0021.8621.9121.911.44M
Aug 28, 202622.1822.2721.8821.9421.941.29M
Aug 27, 202622.1022.2221.8222.1122.111.28M
Aug 26, 202622.2222.4022.0222.0622.061.09M
Aug 25, 202622.2722.3921.9722.2522.251.69M
Aug 24, 202622.2822.4522.2522.3122.311.36M
Aug 21, 202622.3222.4222.1422.2522.251.10M
Aug 20, 202622.4722.6122.2322.2822.281.23M
Aug 19, 202622.5822.8322.4722.5522.551.83M
Aug 18, 202622.8022.9322.5022.5322.531.75M
Aug 17, 202622.7022.8122.5022.6122.611.48M
Aug 14, 202622.7322.8922.6222.7622.761.67M
Aug 13, 202622.6023.0522.4322.4722.472.34M
Aug 12, 202623.6423.7322.7122.7422.432.78M
Aug 11, 202623.6524.4023.2623.8823.553.41M
Aug 10, 202625.2225.2424.2024.4424.102.19M
Aug 7, 202625.0025.4225.0025.4025.05907.02K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.