5 DAY PERFORMANCE
+32.22%
1 MONTH PERFORMANCE
+29.47%
3 MONTH PERFORMANCE
-3.88%
6 MONTH PERFORMANCE
-8.39%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
+10.58%
Smithfield Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.89 | $19.39 (-2.54%) | $20.08 | $19.27 | 908.67 K | |
| 11/04/2026 | $18.73 | $19.72 (5.29%) | $19.78 | $18.72 | 3.58 M | $7.77 B |
| 11/03/2026 | $18.44 | $18.36 (-0.43%) | $18.58 | $18.24 | 2.52 M | $7.23 B |
| 11/02/2026 | $18.46 | $18.51 (0.27%) | $18.60 | $18.35 | 1.70 M | $7.29 B |
| 10/30/2026 | $18.80 | $18.34 (-2.45%) | $18.91 | $18.27 | 1.31 M | $7.22 B |
| 10/29/2026 | $18.56 | $18.55 (-0.05%) | $18.66 | $18.45 | 2.38 M | $7.30 B |
| 10/28/2026 | $18.11 | $18.46 (1.93%) | $18.49 | $17.91 | 2.60 M | $7.27 B |
| 10/27/2026 | $18.65 | $18.33 (-1.72%) | $19.50 | $18.18 | 3.92 M | $7.22 B |
| 10/26/2026 | $18.65 | $18.31 (-1.82%) | $18.67 | $18.09 | 3.03 M | $7.21 B |
| 10/23/2026 | $18.68 | $18.64 (-0.21%) | $18.84 | $18.40 | 1.99 M | $7.34 B |
| 10/22/2026 | $18.43 | $18.81 (2.06%) | $18.84 | $18.39 | 1.79 M | $7.40 B |
| 10/21/2026 | $18.59 | $18.30 (-1.56%) | $18.68 | $18.24 | 1.74 M | $7.20 B |
| 10/20/2026 | $18.45 | $18.65 (1.08%) | $18.70 | $18.40 | 1.92 M | $7.34 B |
| 10/19/2026 | $18.44 | $18.27 (-0.92%) | $18.48 | $18.18 | 2.25 M | $7.19 B |
| 10/16/2026 | $18.60 | $18.64 (0.22%) | $18.82 | $18.54 | 1.32 M | $7.34 B |
| 10/15/2026 | $18.58 | $18.48 (-0.54%) | $18.90 | $18.36 | 1.77 M | $7.27 B |
| 10/14/2026 | $18.27 | $18.30 (0.16%) | $18.39 | $18.17 | 1.88 M | $7.20 B |
| 10/13/2026 | $18.59 | $18.22 (-1.99%) | $18.66 | $18.20 | 1.78 M | $7.17 B |
| 10/12/2026 | $18.65 | $18.48 (-0.91%) | $18.67 | $18.45 | 1.48 M | $7.27 B |
| 10/09/2026 | $18.40 | $18.61 (1.14%) | $18.62 | $18.39 | 1.76 M | $7.32 B |
| 10/08/2026 | $18.54 | $18.88 (1.83%) | $18.99 | $18.46 | 3.38 M | $7.43 B |
| 10/07/2026 | $18.95 | $18.50 (-2.37%) | $18.97 | $18.43 | 2.35 M | $7.28 B |
| 10/06/2026 | $18.76 | $18.78 (0.11%) | $18.93 | $18.70 | 1.77 M | $7.39 B |
| 10/05/2026 | $18.83 | $18.73 (-0.53%) | $18.96 | $18.68 | 1.73 M | $7.37 B |
| 10/02/2026 | $18.75 | $18.86 (0.59%) | $18.99 | $18.60 | 1.64 M | $7.42 B |
| 10/01/2026 | $18.74 | $18.58 (-0.85%) | $18.80 | $18.51 | 1.89 M | $7.31 B |
| 09/30/2026 | $19.04 | $18.72 (-1.68%) | $19.06 | $18.70 | 1.47 M | $7.37 B |
| 09/29/2026 | $19.10 | $19.01 (-0.47%) | $19.22 | $18.96 | 1.40 M | $7.48 B |
| 09/28/2026 | $19.04 | $19.14 (0.53%) | $19.31 | $18.82 | 1.98 M | $7.53 B |
| 09/25/2026 | $19.00 | $19.04 (0.21%) | $19.17 | $19.00 | 1.43 M | $7.49 B |
| 09/24/2026 | $19.04 | $19.01 (-0.16%) | $19.12 | $18.81 | 1.97 M | $7.48 B |
| 09/23/2026 | $19.58 | $18.93 (-3.32%) | $19.61 | $18.91 | 2.64 M | $7.45 B |
| 09/22/2026 | $19.95 | $19.56 (-1.95%) | $19.95 | $19.53 | 1.50 M | $7.70 B |
| 09/21/2026 | $19.82 | $19.86 (0.2%) | $20.13 | $19.80 | 2.51 M | $7.82 B |
| 09/18/2026 | $19.62 | $19.82 (1.02%) | $19.96 | $19.61 | 6.81 M | $7.80 B |
| 09/17/2026 | $20.00 | $19.79 (-1.05%) | $20.13 | $19.76 | 1.84 M | $7.79 B |
| 09/16/2026 | $20.08 | $19.95 (-0.65%) | $20.27 | $19.87 | 1.66 M | $7.85 B |
| 09/15/2026 | $20.33 | $20.08 (-1.23%) | $20.33 | $19.90 | 2.03 M | $7.90 B |
| 09/14/2026 | $20.48 | $20.31 (-0.83%) | $20.64 | $20.20 | 2.35 M | $7.99 B |
| 09/11/2026 | $20.77 | $20.26 (-2.46%) | $20.88 | $20.05 | 1.95 M | $7.97 B |
| 09/10/2026 | $20.60 | $20.59 (-0.05%) | $21.02 | $20.55 | 1.99 M | $8.10 B |
| 09/09/2026 | $20.48 | $20.52 (0.2%) | $20.99 | $20.36 | 3.74 M | $8.08 B |
| 09/08/2026 | $21.97 | $22.01 (0.18%) | $22.13 | $21.89 | 1.91 M | $8.66 B |
| 09/04/2026 | $21.89 | $21.97 (0.37%) | $22.27 | $21.87 | 1.57 M | $8.65 B |
| 09/03/2026 | $22.12 | $22.03 (-0.41%) | $22.25 | $21.78 | 1.94 M | $8.67 B |
| 09/02/2026 | $21.95 | $22.40 (2.05%) | $22.60 | $21.90 | 1.60 M | $8.82 B |
| 09/01/2026 | $22.00 | $21.84 (-0.73%) | $22.09 | $21.76 | 1.21 M | $8.60 B |
| 08/31/2026 | $21.96 | $21.91 (-0.23%) | $22.00 | $21.86 | 1.44 M | $8.62 B |
| 08/28/2026 | $22.18 | $21.94 (-1.08%) | $22.27 | $21.88 | 1.29 M | $8.63 B |
| 08/27/2026 | $22.10 | $22.11 (0.05%) | $22.22 | $21.83 | 1.28 M | $8.70 B |
| 08/26/2026 | $22.22 | $22.06 (-0.72%) | $22.40 | $22.02 | 1.09 M | $8.68 B |
| 08/25/2026 | $22.27 | $22.25 (-0.09%) | $22.39 | $21.97 | 1.69 M | $8.76 B |
| 08/24/2026 | $22.28 | $22.31 (0.13%) | $22.45 | $22.25 | 1.36 M | $8.78 B |
| 08/21/2026 | $22.32 | $22.25 (-0.31%) | $22.42 | $22.14 | 1.10 M | $8.76 B |
| 08/20/2026 | $22.47 | $22.28 (-0.85%) | $22.61 | $22.23 | 1.23 M | $8.77 B |
| 08/19/2026 | $22.58 | $22.55 (-0.13%) | $22.83 | $22.47 | 1.83 M | $8.87 B |
| 08/18/2026 | $22.80 | $22.53 (-1.18%) | $22.93 | $22.50 | 1.75 M | $8.87 B |
| 08/17/2026 | $22.70 | $22.61 (-0.4%) | $22.81 | $22.51 | 1.48 M | $8.90 B |
| 08/14/2026 | $22.73 | $22.76 (0.13%) | $22.89 | $22.62 | 1.67 M | $8.96 B |
| 08/13/2026 | $22.60 | $22.47 (-0.58%) | $23.05 | $22.43 | 2.34 M | $8.84 B |
| 08/12/2026 | $23.64 | $22.74 (-3.81%) | $23.73 | $22.71 | 2.78 M | $8.95 B |
| 08/11/2026 | $23.65 | $23.88 (0.97%) | $24.40 | $23.26 | 3.41 M | $9.40 B |
| 08/10/2026 | $25.22 | $24.44 (-3.09%) | $25.24 | $24.20 | 2.19 M | $9.62 B |
| 08/07/2026 | $25.00 | $25.40 (1.6%) | $25.42 | $25.00 | 907.02 K | $10.00 B |
| 08/06/2026 | $25.53 | $25.08 (-1.76%) | $25.62 | $24.93 | 760.85 K | $9.86 B |
| 08/05/2026 | $25.50 | $25.23 (-1.06%) | $25.76 | $25.22 | 1.15 M | $9.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
