5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
-7.93%
3 MONTH PERFORMANCE
+3.28%
6 MONTH PERFORMANCE
+7.63%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
+2.71%
Smithfield Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.82 | $24.53 (-1.17%) | $24.95 | $24.52 | 1.14 M | $9.65 B |
| 06/18/2026 | $25.02 | $24.94 (-0.32%) | $25.29 | $24.64 | 1.61 M | $9.81 B |
| 06/17/2026 | $25.68 | $25.03 (-2.53%) | $26.03 | $24.67 | 1.30 M | $9.84 B |
| 06/16/2026 | $26.08 | $25.95 (-0.5%) | $26.12 | $25.44 | 2.02 M | $10.21 B |
| 06/15/2026 | $26.69 | $25.93 (-2.85%) | $26.89 | $25.89 | 1.38 M | $10.20 B |
| 06/12/2026 | $26.51 | $26.77 (0.98%) | $26.94 | $26.45 | 929.75 K | $10.53 B |
| 06/11/2026 | $26.88 | $26.58 (-1.12%) | $27.08 | $26.56 | 833.80 K | $10.45 B |
| 06/10/2026 | $26.91 | $26.83 (-0.3%) | $26.99 | $26.25 | 964.14 K | $10.55 B |
| 06/09/2026 | $26.12 | $26.67 (2.11%) | $27.00 | $26.04 | 1.25 M | $10.49 B |
| 06/08/2026 | $26.66 | $26.25 (-1.54%) | $26.76 | $26.24 | 1.33 M | $10.32 B |
| 06/05/2026 | $26.49 | $26.87 (1.43%) | $27.10 | $26.40 | 943.30 K | $10.57 B |
| 06/04/2026 | $25.92 | $26.43 (1.97%) | $26.45 | $25.88 | 1.67 M | $10.39 B |
| 06/03/2026 | $25.80 | $25.70 (-0.39%) | $26.24 | $25.54 | 1.02 M | $10.11 B |
| 06/02/2026 | $26.10 | $25.80 (-1.15%) | $26.23 | $25.80 | 1.18 M | $10.15 B |
| 06/01/2026 | $25.83 | $26.03 (0.77%) | $26.15 | $25.75 | 1.26 M | $10.24 B |
| 05/29/2026 | $26.40 | $25.83 (-2.16%) | $26.41 | $25.83 | 977.88 K | $10.16 B |
| 05/28/2026 | $26.64 | $26.40 (-0.9%) | $26.70 | $26.31 | 995.18 K | $10.38 B |
| 05/27/2026 | $26.28 | $26.70 (1.6%) | $26.81 | $26.28 | 1.57 M | $10.50 B |
| 05/26/2026 | $26.32 | $26.25 (-0.27%) | $26.46 | $25.94 | 1.29 M | $10.32 B |
| 05/22/2026 | $26.16 | $26.34 (0.69%) | $26.42 | $26.00 | 712.47 K | $10.36 B |
| 05/21/2026 | $26.08 | $26.16 (0.31%) | $26.49 | $25.78 | 996.90 K | $10.29 B |
| 05/20/2026 | $26.07 | $26.08 (0.04%) | $26.25 | $25.86 | 1.09 M | $10.26 B |
| 05/19/2026 | $25.63 | $26.07 (1.72%) | $26.12 | $25.41 | 1.52 M | $10.25 B |
| 05/18/2026 | $25.07 | $25.68 (2.43%) | $25.77 | $25.03 | 1.25 M | $10.10 B |
| 05/15/2026 | $25.00 | $25.01 (0.04%) | $25.49 | $24.98 | 1.45 M | $9.84 B |
| 05/14/2026 | $24.99 | $24.93 (-0.24%) | $25.42 | $24.92 | 1.26 M | $9.80 B |
| 05/13/2026 | $25.42 | $25.23 (-0.75%) | $25.42 | $24.63 | 1.71 M | $9.92 B |
| 05/12/2026 | $25.48 | $25.52 (0.16%) | $25.62 | $25.24 | 1.20 M | $10.04 B |
| 05/11/2026 | $25.95 | $25.44 (-1.97%) | $25.95 | $25.32 | 1.11 M | $10.01 B |
| 05/08/2026 | $26.26 | $25.95 (-1.18%) | $26.26 | $25.71 | 1.17 M | $10.21 B |
| 05/07/2026 | $26.17 | $26.08 (-0.34%) | $26.36 | $25.85 | 1.23 M | $10.26 B |
| 05/06/2026 | $26.62 | $26.17 (-1.69%) | $26.86 | $26.11 | 1.31 M | $10.29 B |
| 05/05/2026 | $26.63 | $26.47 (-0.6%) | $26.82 | $26.43 | 993.44 K | $10.41 B |
| 05/04/2026 | $26.29 | $26.61 (1.22%) | $26.68 | $26.19 | 1.45 M | $10.47 B |
| 05/01/2026 | $26.56 | $26.29 (-1.02%) | $26.61 | $26.16 | 1.15 M | $10.34 B |
| 04/30/2026 | $26.49 | $26.28 (-0.79%) | $26.88 | $26.26 | 1.49 M | $10.34 B |
| 04/29/2026 | $26.80 | $26.42 (-1.42%) | $27.28 | $26.22 | 1.56 M | $10.39 B |
| 04/28/2026 | $28.54 | $26.88 (-5.82%) | $28.56 | $25.74 | 4.01 M | $10.57 B |
| 04/27/2026 | $29.35 | $28.73 (-2.11%) | $29.35 | $28.72 | 1.59 M | $11.30 B |
| 04/24/2026 | $29.27 | $29.35 (0.27%) | $29.40 | $29.06 | 1.33 M | $11.54 B |
| 04/23/2026 | $29.10 | $29.28 (0.62%) | $29.52 | $28.97 | 1.09 M | $11.52 B |
| 04/22/2026 | $29.01 | $28.88 (-0.45%) | $29.27 | $28.85 | 1.19 M | $11.36 B |
| 04/21/2026 | $28.78 | $29.00 (0.76%) | $29.26 | $28.30 | 1.00 M | $11.41 B |
| 04/20/2026 | $29.04 | $28.56 (-1.65%) | $29.33 | $28.55 | 2.69 M | $11.23 B |
| 04/17/2026 | $28.54 | $29.00 (1.61%) | $29.17 | $28.46 | 1.32 M | $11.41 B |
| 04/16/2026 | $28.03 | $28.64 (2.18%) | $28.65 | $28.00 | 1.93 M | $11.26 B |
| 04/15/2026 | $28.73 | $28.03 (-2.44%) | $28.78 | $27.82 | 1.54 M | $11.02 B |
| 04/14/2026 | $28.55 | $28.80 (0.88%) | $29.04 | $28.35 | 1.65 M | $11.33 B |
| 04/13/2026 | $29.31 | $28.73 (-1.98%) | $29.45 | $28.54 | 1.61 M | $11.30 B |
| 04/10/2026 | $29.50 | $29.22 (-0.95%) | $29.81 | $29.14 | 1.88 M | $11.49 B |
| 04/09/2026 | $28.95 | $29.59 (2.21%) | $29.75 | $28.75 | 1.57 M | $11.64 B |
| 04/08/2026 | $28.22 | $29.16 (3.33%) | $29.27 | $28.00 | 1.58 M | $11.47 B |
| 04/07/2026 | $28.51 | $28.38 (-0.46%) | $28.80 | $28.24 | 2.68 M | $11.16 B |
| 04/06/2026 | $28.40 | $28.82 (1.48%) | $28.85 | $28.16 | 1.82 M | $11.33 B |
| 04/02/2026 | $28.49 | $28.37 (-0.42%) | $28.85 | $28.32 | 2.76 M | $11.16 B |
| 04/01/2026 | $27.97 | $28.60 (2.25%) | $28.62 | $27.78 | 4.59 M | $11.25 B |
| 03/31/2026 | $27.23 | $27.97 (2.72%) | $28.02 | $26.96 | 3.28 M | $11.00 B |
| 03/30/2026 | $26.76 | $27.09 (1.23%) | $27.19 | $26.56 | 2.43 M | $10.65 B |
| 03/27/2026 | $25.83 | $26.69 (3.33%) | $26.74 | $25.82 | 2.00 M | $10.50 B |
| 03/26/2026 | $25.25 | $25.83 (2.3%) | $26.10 | $25.20 | 2.90 M | $10.16 B |
| 03/25/2026 | $24.96 | $24.99 (0.12%) | $25.66 | $24.50 | 6.03 M | $9.83 B |
| 03/24/2026 | $24.69 | $24.48 (-0.85%) | $25.40 | $23.95 | 4.81 M | $9.63 B |
| 03/23/2026 | $23.31 | $23.48 (0.73%) | $23.90 | $23.17 | 1.16 M | $9.23 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.
