5 DAY PERFORMANCE
-6.87%
1 MONTH PERFORMANCE
-3.12%
3 MONTH PERFORMANCE
-7.02%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
-5.83%
Smithfield Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
