5 DAY PERFORMANCE
+21.55%
1 MONTH PERFORMANCE
+8.99%
3 MONTH PERFORMANCE
-2.77%
6 MONTH PERFORMANCE
+4.89%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
+1.21%
Smithfield Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.82 | $19.88 (0.31%) | $20.13 | $19.80 | 810.66 K | $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 |
| 08/04/2026 | $25.98 | $25.34 (-2.46%) | $26.10 | $25.31 | 1.36 M | $9.97 B |
| 08/03/2026 | $26.10 | $25.98 (-0.46%) | $26.15 | $25.51 | 1.78 M | $10.22 B |
| 07/31/2026 | $26.70 | $26.04 (-2.47%) | $26.70 | $25.88 | 736.78 K | $10.24 B |
| 07/30/2026 | $26.93 | $26.59 (-1.26%) | $27.09 | $26.21 | 1.31 M | $10.46 B |
| 07/29/2026 | $27.06 | $27.34 (1.03%) | $27.40 | $27.06 | 992.70 K | $10.75 B |
| 07/28/2026 | $26.89 | $27.10 (0.78%) | $27.53 | $26.75 | 880.52 K | $10.66 B |
| 07/27/2026 | $26.30 | $26.58 (1.06%) | $26.76 | $26.28 | 917.32 K | $10.45 B |
| 07/24/2026 | $26.24 | $26.26 (0.08%) | $26.45 | $26.16 | 910.60 K | $10.33 B |
| 07/23/2026 | $26.16 | $26.10 (-0.23%) | $26.31 | $25.97 | 765.52 K | $10.26 B |
| 07/22/2026 | $26.69 | $26.44 (-0.94%) | $26.81 | $26.26 | 1.25 M | $10.40 B |
| 07/21/2026 | $25.84 | $26.51 (2.59%) | $26.54 | $25.84 | 925.95 K | $10.43 B |
| 07/20/2026 | $25.77 | $25.90 (0.5%) | $26.07 | $25.55 | 1.08 M | $10.19 B |
| 07/17/2026 | $25.81 | $25.77 (-0.15%) | $26.15 | $25.51 | 916.63 K | $10.13 B |
| 07/16/2026 | $24.99 | $25.62 (2.52%) | $25.72 | $24.90 | 1.42 M | $10.08 B |
| 07/15/2026 | $24.71 | $24.76 (0.2%) | $25.23 | $24.58 | 1.79 M | $9.74 B |
| 07/14/2026 | $24.75 | $24.69 (-0.24%) | $24.82 | $24.50 | 1.55 M | $9.71 B |
| 07/13/2026 | $24.83 | $24.73 (-0.4%) | $24.88 | $24.40 | 1.84 M | $9.73 B |
| 07/10/2026 | $24.71 | $24.67 (-0.16%) | $25.01 | $24.58 | 1.71 M | $9.70 B |
| 07/09/2026 | $24.88 | $24.81 (-0.28%) | $25.10 | $24.66 | 1.12 M | $9.76 B |
| 07/08/2026 | $25.17 | $24.87 (-1.19%) | $25.22 | $24.71 | 1.28 M | $9.78 B |
| 07/07/2026 | $24.88 | $25.03 (0.6%) | $25.28 | $24.81 | 1.25 M | $9.84 B |
| 07/06/2026 | $24.59 | $24.55 (-0.16%) | $24.75 | $24.40 | 1.79 M | $9.66 B |
| 07/02/2026 | $24.54 | $24.58 (0.16%) | $24.63 | $24.27 | 1.27 M | $9.67 B |
| 07/01/2026 | $24.26 | $24.37 (0.45%) | $24.51 | $24.21 | 1.30 M | $9.58 B |
| 06/30/2026 | $24.85 | $24.26 (-2.37%) | $24.85 | $24.17 | 1.09 M | $9.54 B |
| 06/29/2026 | $25.18 | $25.02 (-0.64%) | $25.18 | $24.91 | 910.40 K | $9.84 B |
| 06/26/2026 | $24.53 | $25.12 (2.41%) | $25.19 | $24.53 | 1.92 M | $9.88 B |
| 06/25/2026 | $24.66 | $24.41 (-1.01%) | $25.02 | $24.38 | 1.18 M | $9.60 B |
| 06/24/2026 | $24.96 | $24.68 (-1.12%) | $25.18 | $24.59 | 1.15 M | $9.71 B |
| 06/23/2026 | $24.84 | $24.97 (0.52%) | $25.02 | $24.62 | 1.14 M | $9.82 B |
| 06/22/2026 | $24.82 | $24.53 (-1.17%) | $24.95 | $24.52 | 1.14 M | $9.65 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.
