Smithfield Foods, Inc. Common Stock (SFD) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 21.95 | 22.60 | 21.90 | 22.40 | +2.56% | 1,592,480 |
| 2026-09-01 | 22.00 | 22.09 | 21.76 | 21.84 | -0.32% | 1,208,564 |
| 2026-08-31 | 21.96 | 22.00 | 21.86 | 21.91 | -0.14% | 1,438,732 |
| 2026-08-28 | 22.18 | 22.27 | 21.88 | 21.94 | -0.77% | 1,292,525 |
| 2026-08-27 | 22.10 | 22.22 | 21.82 | 22.11 | +0.23% | 1,268,500 |
| 2026-08-26 | 22.22 | 22.40 | 22.02 | 22.06 | -0.85% | 1,087,500 |
| 2026-08-25 | 22.27 | 22.39 | 21.97 | 22.25 | -0.27% | 1,688,733 |
| 2026-08-24 | 22.28 | 22.45 | 22.25 | 22.31 | +0.27% | 1,360,132 |
| 2026-08-21 | 22.32 | 22.42 | 22.14 | 22.25 | -0.13% | 1,098,400 |
| 2026-08-20 | 22.47 | 22.61 | 22.23 | 22.28 | -1.20% | 1,232,000 |
| 2026-08-19 | 22.58 | 22.83 | 22.47 | 22.55 | +0.09% | 1,830,100 |
| 2026-08-18 | 22.80 | 22.93 | 22.50 | 22.53 | -0.35% | 1,745,400 |
| 2026-08-17 | 22.70 | 22.81 | 22.50 | 22.61 | -0.66% | 1,482,200 |
| 2026-08-14 | 22.73 | 22.89 | 22.62 | 22.76 | +1.29% | 1,672,000 |
| 2026-08-13 | 22.60 | 23.05 | 22.43 | 22.47 | -1.19% | 2,343,700 |
| 2026-08-12 | 23.64 | 23.73 | 22.71 | 22.74 | -4.77% | 2,775,100 |
| 2026-08-11 | 23.65 | 24.40 | 23.26 | 23.88 | -2.29% | 3,406,900 |
| 2026-08-10 | 25.22 | 25.24 | 24.20 | 24.44 | -3.78% | 2,190,400 |
| 2026-08-07 | 25.00 | 25.42 | 25.00 | 25.40 | +1.28% | 906,900 |
| 2026-08-06 | 25.53 | 25.62 | 24.93 | 25.08 | -0.59% | 760,800 |
| 2026-08-05 | 25.50 | 25.76 | 25.22 | 25.23 | -0.43% | 1,151,300 |
| 2026-08-04 | 25.98 | 26.10 | 25.31 | 25.34 | -2.46% | 1,362,400 |
| 2026-08-03 | 26.10 | 26.15 | 25.51 | 25.98 | -0.23% | 1,776,900 |
| 2026-07-31 | 26.70 | 26.70 | 25.88 | 26.04 | -2.07% | 736,700 |
| 2026-07-30 | 26.93 | 27.09 | 26.21 | 26.59 | -2.74% | 1,306,700 |
| 2026-07-29 | 27.06 | 27.40 | 27.06 | 27.34 | +0.89% | 992,700 |
| 2026-07-28 | 26.89 | 27.53 | 26.75 | 27.10 | +1.96% | 880,500 |
| 2026-07-27 | 26.30 | 26.76 | 26.28 | 26.58 | +1.22% | 917,300 |
| 2026-07-24 | 26.24 | 26.45 | 26.16 | 26.26 | +0.61% | 910,600 |
| 2026-07-23 | 26.16 | 26.31 | 25.97 | 26.10 | -1.29% | 765,500 |
| 2026-07-22 | 26.69 | 26.80 | 26.26 | 26.44 | -0.26% | 1,252,100 |
| 2026-07-21 | 25.84 | 26.54 | 25.84 | 26.51 | +2.36% | 925,900 |
| 2026-07-20 | 25.77 | 26.07 | 25.55 | 25.90 | +0.50% | 1,075,900 |
| 2026-07-17 | 25.81 | 26.15 | 25.51 | 25.77 | +0.59% | 916,600 |
| 2026-07-16 | 24.99 | 25.72 | 24.89 | 25.62 | +3.47% | 1,417,300 |
| 2026-07-15 | 24.71 | 25.23 | 24.57 | 24.76 | +0.28% | 1,792,400 |
| 2026-07-14 | 24.75 | 24.82 | 24.50 | 24.69 | -0.16% | 1,552,500 |
| 2026-07-13 | 24.83 | 24.88 | 24.40 | 24.73 | +0.24% | 1,839,700 |
| 2026-07-10 | 24.71 | 25.00 | 24.58 | 24.67 | -0.56% | 1,713,300 |
| 2026-07-09 | 24.88 | 25.09 | 24.66 | 24.81 | -0.24% | 1,115,000 |
| 2026-07-08 | 25.17 | 25.21 | 24.71 | 24.87 | -0.64% | 1,275,900 |
| 2026-07-07 | 24.88 | 25.28 | 24.81 | 25.03 | +1.96% | 1,251,600 |
| 2026-07-06 | 24.59 | 24.75 | 24.40 | 24.55 | -0.12% | 1,787,300 |
| 2026-07-02 | 24.54 | 24.63 | 24.27 | 24.58 | +0.86% | 1,270,300 |
| 2026-07-01 | 24.26 | 24.51 | 24.21 | 24.37 | +0.45% | 1,298,800 |
| 2026-06-30 | 24.85 | 24.85 | 24.16 | 24.26 | -3.04% | 1,094,000 |
| 2026-06-29 | 25.18 | 25.18 | 24.91 | 25.02 | -0.40% | 910,400 |
| 2026-06-26 | 24.53 | 25.19 | 24.53 | 25.12 | +2.91% | 1,918,700 |
| 2026-06-25 | 24.66 | 25.02 | 24.38 | 24.41 | -1.09% | 1,179,500 |
| 2026-06-24 | 24.96 | 25.18 | 24.59 | 24.68 | -1.16% | 1,145,000 |
| 2026-06-23 | 24.84 | 25.02 | 24.62 | 24.97 | +1.79% | 1,141,700 |
| 2026-06-22 | 24.82 | 24.95 | 24.52 | 24.53 | -1.64% | 1,138,600 |
| 2026-06-18 | 25.02 | 25.29 | 24.64 | 24.94 | -0.36% | 1,605,000 |
| 2026-06-17 | 25.68 | 26.03 | 24.67 | 25.03 | -3.55% | 1,297,300 |
| 2026-06-16 | 26.08 | 26.11 | 25.44 | 25.95 | +0.08% | 2,021,000 |
| 2026-06-15 | 26.69 | 26.89 | 25.89 | 25.93 | -3.14% | 1,381,400 |
| 2026-06-12 | 26.51 | 26.93 | 26.45 | 26.77 | +0.71% | 929,700 |
| 2026-06-11 | 26.88 | 27.08 | 26.56 | 26.58 | -0.93% | 833,800 |
| 2026-06-10 | 26.91 | 26.99 | 26.25 | 26.83 | +0.60% | 964,100 |
| 2026-06-09 | 26.12 | 27.00 | 26.04 | 26.67 | +1.60% | 1,247,400 |
| 2026-06-08 | 26.66 | 26.75 | 26.23 | 26.25 | -2.31% | 1,330,400 |
| 2026-06-05 | 26.49 | 27.09 | 26.40 | 26.87 | +1.66% | 943,300 |
| 2026-06-04 | 25.92 | 26.45 | 25.88 | 26.43 | +2.84% | 1,668,200 |
| 2026-06-03 | 25.80 | 26.24 | 25.54 | 25.70 | -0.39% | 1,024,500 |
| 2026-06-02 | 26.10 | 26.23 | 25.80 | 25.80 | -0.88% | 1,181,600 |
| 2026-06-01 | 25.83 | 26.15 | 25.75 | 26.03 | +0.77% | 1,255,400 |
| 2026-05-29 | 26.40 | 26.41 | 25.82 | 25.83 | -2.16% | 977,500 |
| 2026-05-28 | 26.64 | 26.70 | 26.31 | 26.40 | -1.12% | 995,100 |
| 2026-05-27 | 26.28 | 26.81 | 26.28 | 26.70 | +1.73% | 1,567,900 |
| 2026-05-26 | 26.32 | 26.46 | 25.94 | 26.25 | -0.36% | 1,288,100 |
| 2026-05-22 | 26.16 | 26.42 | 26.00 | 26.34 | +0.69% | 712,100 |
| 2026-05-21 | 26.08 | 26.49 | 25.78 | 26.16 | +0.31% | 996,900 |
| 2026-05-20 | 26.07 | 26.25 | 25.86 | 26.08 | +0.04% | 1,087,400 |
| 2026-05-19 | 25.63 | 26.12 | 25.41 | 26.07 | +1.52% | 1,521,700 |
| 2026-05-18 | 25.07 | 25.77 | 25.03 | 25.68 | +2.68% | 1,247,700 |
| 2026-05-15 | 25.00 | 25.49 | 24.98 | 25.01 | +0.32% | 1,450,000 |
| 2026-05-14 | 24.99 | 25.42 | 24.92 | 24.93 | -1.19% | 1,263,800 |
| 2026-05-13 | 25.42 | 25.42 | 24.63 | 25.23 | -1.14% | 1,714,700 |
| 2026-05-12 | 25.48 | 25.62 | 25.24 | 25.52 | +0.31% | 1,198,600 |
| 2026-05-11 | 25.95 | 25.95 | 25.32 | 25.44 | -1.97% | 1,111,600 |
| 2026-05-08 | 26.26 | 26.26 | 25.70 | 25.95 | -0.50% | 1,167,900 |
| 2026-05-07 | 26.17 | 26.36 | 25.84 | 26.08 | -0.34% | 1,230,700 |
| 2026-05-06 | 26.62 | 26.86 | 26.11 | 26.17 | -1.13% | 1,313,200 |
| 2026-05-05 | 26.63 | 26.82 | 26.43 | 26.47 | -0.53% | 993,400 |
| 2026-05-04 | 26.29 | 26.68 | 26.19 | 26.61 | +1.22% | 1,446,800 |
| 2026-05-01 | 26.56 | 26.61 | 26.16 | 26.29 | +0.04% | 1,145,800 |
| 2026-04-30 | 26.49 | 26.88 | 26.25 | 26.28 | -0.53% | 1,490,100 |
| 2026-04-29 | 26.80 | 27.28 | 26.21 | 26.42 | -1.71% | 1,555,200 |
| 2026-04-28 | 28.54 | 28.55 | 25.74 | 26.88 | -6.44% | 4,011,200 |
| 2026-04-27 | 29.35 | 29.35 | 28.72 | 28.73 | -2.11% | 1,593,200 |
| 2026-04-24 | 29.27 | 29.39 | 29.06 | 29.35 | +0.24% | 1,330,700 |
| 2026-04-23 | 29.10 | 29.52 | 28.97 | 29.28 | +1.39% | 1,088,800 |
| 2026-04-22 | 29.01 | 29.27 | 28.85 | 28.88 | -0.41% | 1,187,200 |
| 2026-04-21 | 28.78 | 29.26 | 28.30 | 29.00 | +1.54% | 1,004,900 |
| 2026-04-20 | 29.04 | 29.33 | 28.55 | 28.56 | -1.52% | 2,685,000 |
| 2026-04-17 | 28.54 | 29.16 | 28.46 | 29.00 | +1.26% | 1,320,600 |
| 2026-04-16 | 28.03 | 28.65 | 28.00 | 28.64 | +2.18% | 1,931,400 |
| 2026-04-15 | 28.73 | 28.78 | 27.82 | 28.03 | -2.67% | 1,544,300 |
| 2026-04-14 | 28.55 | 29.04 | 28.35 | 28.80 | +0.24% | 1,651,100 |
| 2026-04-13 | 29.31 | 29.45 | 28.54 | 28.73 | -1.68% | 1,607,700 |
| 2026-04-10 | 29.50 | 29.80 | 29.14 | 29.22 | -1.25% | 1,876,500 |
| 2026-04-09 | 28.95 | 29.75 | 28.75 | 29.59 | +1.47% | 1,572,500 |
| 2026-04-08 | 28.22 | 29.27 | 28.00 | 29.16 | +2.75% | 1,582,500 |
| 2026-04-07 | 28.51 | 28.80 | 28.24 | 28.38 | -1.53% | 2,683,900 |
| 2026-04-06 | 28.40 | 28.85 | 28.16 | 28.82 | +1.59% | 1,818,500 |
| 2026-04-02 | 28.49 | 28.85 | 28.32 | 28.37 | -0.80% | 2,764,500 |
| 2026-04-01 | 27.97 | 28.62 | 27.78 | 28.60 | +2.25% | 4,588,800 |
| 2026-03-31 | 27.23 | 28.02 | 26.96 | 27.97 | +3.25% | 3,277,600 |
| 2026-03-30 | 26.76 | 27.19 | 26.56 | 27.09 | +1.50% | 2,434,700 |
| 2026-03-27 | 25.83 | 26.73 | 25.82 | 26.69 | +3.33% | 1,997,900 |
| 2026-03-26 | 25.25 | 26.10 | 25.20 | 25.83 | +3.36% | 2,897,500 |
| 2026-03-25 | 24.96 | 25.66 | 24.50 | 24.99 | +2.08% | 6,026,000 |
| 2026-03-24 | 24.69 | 25.40 | 23.95 | 24.48 | +4.26% | 4,809,900 |
| 2026-03-23 | 23.31 | 23.90 | 23.17 | 23.48 | +1.56% | 1,164,300 |
| 2026-03-20 | 23.18 | 23.43 | 23.01 | 23.12 | +0.04% | 2,522,900 |
| 2026-03-19 | 23.55 | 23.66 | 22.87 | 23.11 | -1.87% | 1,040,900 |
| 2026-03-18 | 23.49 | 23.69 | 23.32 | 23.55 | -0.38% | 1,991,200 |
| 2026-03-17 | 23.92 | 24.02 | 23.59 | 23.64 | -0.21% | 840,100 |
| 2026-03-16 | 23.53 | 23.94 | 23.44 | 23.69 | +1.15% | 982,600 |
| 2026-03-13 | 23.50 | 23.80 | 23.37 | 23.42 | +0.21% | 664,900 |
| 2026-03-12 | 23.37 | 23.79 | 23.25 | 23.37 | -0.60% | 1,062,200 |
| 2026-03-11 | 23.71 | 23.72 | 23.15 | 23.51 | -1.05% | 873,100 |
| 2026-03-10 | 24.20 | 24.39 | 23.68 | 23.76 | -2.02% | 870,600 |
| 2026-03-09 | 24.07 | 24.33 | 23.67 | 24.25 | -0.08% | 955,000 |
| 2026-03-06 | 24.10 | 24.30 | 23.82 | 24.27 | +0.04% | 855,700 |
| 2026-03-05 | 24.69 | 24.77 | 24.10 | 24.26 | -2.30% | 755,400 |
| 2026-03-04 | 24.45 | 24.87 | 24.21 | 24.83 | +2.18% | 957,600 |
| 2026-03-03 | 24.89 | 24.97 | 24.30 | 24.30 | -3.42% | 1,060,800 |
| 2026-03-02 | 24.80 | 25.23 | 24.64 | 25.16 | +1.13% | 659,900 |
| 2026-02-27 | 24.66 | 25.03 | 24.65 | 24.88 | +0.97% | 675,300 |
| 2026-02-26 | 24.61 | 24.84 | 24.00 | 24.64 | +0.45% | 734,600 |
| 2026-02-25 | 25.34 | 25.34 | 24.06 | 24.53 | -3.35% | 1,364,100 |
| 2026-02-24 | 25.20 | 25.46 | 25.18 | 25.38 | +0.75% | 902,000 |
| 2026-02-23 | 25.09 | 25.23 | 24.95 | 25.19 | +0.60% | 791,500 |
| 2026-02-20 | 24.84 | 25.08 | 24.61 | 25.04 | +0.97% | 823,800 |
| 2026-02-19 | 24.63 | 24.85 | 24.61 | 24.80 | +0.69% | 572,500 |
| 2026-02-18 | 24.93 | 24.93 | 24.21 | 24.63 | -1.24% | 1,200,900 |
| 2026-02-17 | 25.18 | 25.50 | 24.64 | 24.94 | -0.80% | 565,800 |
| 2026-02-13 | 24.65 | 25.22 | 24.59 | 25.14 | +2.24% | 902,000 |
| 2026-02-12 | 24.77 | 24.86 | 24.51 | 24.59 | -0.85% | 485,400 |
| 2026-02-11 | 24.28 | 24.81 | 24.20 | 24.80 | +1.93% | 714,000 |
| 2026-02-10 | 24.18 | 24.36 | 24.09 | 24.33 | +0.62% | 708,300 |
| 2026-02-09 | 24.52 | 24.55 | 24.17 | 24.18 | -1.19% | 564,600 |
| 2026-02-06 | 24.55 | 24.77 | 24.43 | 24.47 | -0.41% | 904,200 |
| 2026-02-05 | 24.55 | 24.66 | 24.34 | 24.57 | +0.57% | 1,069,800 |
| 2026-02-04 | 24.26 | 24.66 | 24.16 | 24.43 | +1.37% | 1,255,400 |
| 2026-02-03 | 24.16 | 24.74 | 24.04 | 24.10 | -0.41% | 1,122,500 |
| 2026-02-02 | 23.92 | 24.28 | 23.86 | 24.20 | +1.26% | 971,800 |
| 2026-01-30 | 23.73 | 23.92 | 23.49 | 23.90 | +0.72% | 569,100 |
| 2026-01-29 | 23.75 | 23.91 | 23.57 | 23.73 | +0.34% | 814,800 |
| 2026-01-28 | 23.71 | 23.84 | 23.57 | 23.65 | -0.55% | 680,700 |
| 2026-01-27 | 23.52 | 23.92 | 23.46 | 23.78 | +0.98% | 759,500 |
| 2026-01-26 | 22.82 | 23.69 | 22.82 | 23.55 | +3.52% | 1,595,500 |
| 2026-01-23 | 23.12 | 23.17 | 22.73 | 22.75 | -1.52% | 549,600 |
| 2026-01-22 | 23.15 | 23.38 | 23.09 | 23.10 | -0.04% | 671,200 |
| 2026-01-21 | 23.50 | 23.87 | 23.08 | 23.11 | -1.11% | 724,400 |
| 2026-01-20 | 23.41 | 23.43 | 23.10 | 23.37 | -0.34% | 521,400 |
| 2026-01-16 | 23.32 | 23.53 | 23.19 | 23.45 | +0.17% | 587,100 |
| 2026-01-15 | 23.45 | 23.60 | 23.02 | 23.41 | -0.17% | 787,000 |
| 2026-01-14 | 23.24 | 23.68 | 23.10 | 23.45 | +0.90% | 622,600 |
| 2026-01-13 | 22.75 | 23.29 | 22.64 | 23.24 | +2.15% | 914,300 |
| 2026-01-12 | 22.50 | 22.79 | 22.31 | 22.75 | +1.20% | 951,900 |
| 2026-01-09 | 22.43 | 22.59 | 22.22 | 22.48 | +0.27% | 814,200 |
| 2026-01-08 | 21.67 | 22.45 | 21.67 | 22.42 | +3.27% | 627,900 |
| 2026-01-07 | 21.74 | 21.86 | 21.55 | 21.71 | -0.05% | 641,300 |
| 2026-01-06 | 21.70 | 21.87 | 21.61 | 21.72 | +0.09% | 1,081,100 |
| 2026-01-05 | 22.14 | 22.24 | 21.68 | 21.70 | -2.03% | 937,700 |
| 2026-01-02 | 22.35 | 22.44 | 22.04 | 22.15 | -0.81% | 1,212,600 |
| 2025-12-31 | 22.28 | 22.41 | 22.25 | 22.33 | +0.18% | 734,100 |
| 2025-12-30 | 22.53 | 22.60 | 22.20 | 22.29 | -1.42% | 883,600 |
| 2025-12-29 | 22.40 | 22.64 | 22.36 | 22.61 | +0.76% | 674,700 |
| 2025-12-26 | 22.52 | 22.57 | 22.41 | 22.44 | -0.09% | 466,100 |
| 2025-12-24 | 22.59 | 22.60 | 22.34 | 22.46 | -0.31% | 399,800 |
| 2025-12-23 | 22.78 | 22.78 | 22.44 | 22.53 | -0.75% | 742,700 |
| 2025-12-22 | 22.70 | 22.93 | 22.59 | 22.70 | -0.35% | 544,400 |
| 2025-12-19 | 22.84 | 22.84 | 22.62 | 22.78 | -0.13% | 1,235,400 |
| 2025-12-18 | 22.73 | 22.91 | 22.71 | 22.81 | +0.09% | 570,500 |
| 2025-12-17 | 22.70 | 22.87 | 22.61 | 22.79 | +0.40% | 727,300 |
| 2025-12-16 | 22.61 | 22.97 | 22.60 | 22.70 | +0.35% | 788,000 |
| 2025-12-15 | 22.63 | 22.68 | 22.42 | 22.62 | +0.40% | 654,200 |
| 2025-12-12 | 22.20 | 22.55 | 22.15 | 22.53 | +1.90% | 1,181,000 |
| 2025-12-11 | 21.84 | 22.23 | 21.79 | 22.11 | +1.80% | 790,900 |
| 2025-12-10 | 21.61 | 21.83 | 21.49 | 21.72 | +0.51% | 905,000 |
| 2025-12-09 | 21.58 | 21.78 | 21.37 | 21.61 | +0.14% | 692,800 |
| 2025-12-08 | 21.93 | 21.95 | 21.53 | 21.58 | -1.60% | 649,700 |
| 2025-12-05 | 22.02 | 22.07 | 21.70 | 21.93 | -0.54% | 752,600 |
| 2025-12-04 | 21.81 | 22.25 | 21.78 | 22.05 | +1.43% | 1,045,100 |
| 2025-12-03 | 21.38 | 21.83 | 21.30 | 21.74 | +1.49% | 1,163,500 |
| 2025-12-02 | 21.63 | 21.68 | 21.21 | 21.42 | -1.06% | 1,494,000 |
| 2025-12-01 | 21.56 | 21.80 | 21.51 | 21.65 | +0.19% | 1,046,500 |
| 2025-11-28 | 21.49 | 21.64 | 21.34 | 21.61 | +0.98% | 403,200 |
| 2025-11-26 | 21.44 | 21.53 | 21.34 | 21.40 | +0.23% | 616,900 |
| 2025-11-25 | 21.28 | 21.45 | 21.20 | 21.35 | +1.04% | 1,008,100 |
| 2025-11-24 | 21.48 | 21.59 | 21.10 | 21.13 | -1.86% | 1,004,700 |
| 2025-11-21 | 21.33 | 21.78 | 21.33 | 21.53 | +0.98% | 716,900 |
| 2025-11-20 | 21.41 | 21.61 | 21.11 | 21.32 | -0.42% | 780,900 |
| 2025-11-19 | 21.54 | 21.64 | 21.33 | 21.41 | -0.70% | 677,100 |
| 2025-11-18 | 21.23 | 21.60 | 21.11 | 21.56 | +1.79% | 764,200 |
| 2025-11-17 | 21.50 | 21.55 | 21.16 | 21.18 | -1.35% | 1,962,100 |
| 2025-11-14 | 21.63 | 21.64 | 21.29 | 21.47 | -0.88% | 715,900 |
| 2025-11-13 | 21.63 | 21.88 | 21.55 | 21.66 | -0.91% | 685,700 |
| 2025-11-12 | 22.00 | 22.22 | 21.85 | 21.86 | -0.46% | 926,400 |
| 2025-11-11 | 22.05 | 22.26 | 21.84 | 21.96 | -0.05% | 881,100 |
| 2025-11-10 | 21.91 | 22.28 | 21.91 | 21.97 | +0.60% | 879,300 |
| 2025-11-07 | 22.03 | 22.19 | 21.76 | 21.84 | -0.23% | 1,621,900 |
| 2025-11-06 | 21.99 | 22.17 | 21.84 | 21.89 | -0.18% | 915,200 |
| 2025-11-05 | 22.21 | 22.24 | 21.88 | 21.93 | -0.41% | 968,200 |
| 2025-11-04 | 22.01 | 22.11 | 21.79 | 22.02 | +0.32% | 864,800 |
| 2025-11-03 | 22.10 | 22.18 | 21.62 | 21.95 | -0.95% | 2,070,200 |
| 2025-10-31 | 22.13 | 22.29 | 21.82 | 22.16 | -0.72% | 1,140,000 |
| 2025-10-30 | 21.94 | 22.43 | 21.70 | 22.32 | +2.34% | 1,241,600 |
| 2025-10-29 | 22.37 | 22.46 | 21.80 | 21.81 | -3.50% | 1,509,000 |
| 2025-10-28 | 22.92 | 23.00 | 21.61 | 22.60 | +4.82% | 2,003,700 |
| 2025-10-27 | 21.51 | 21.67 | 21.43 | 21.56 | +0.23% | 1,748,200 |
| 2025-10-24 | 21.78 | 22.15 | 21.40 | 21.51 | -0.65% | 690,200 |
| 2025-10-23 | 21.79 | 21.88 | 21.46 | 21.65 | -0.64% | 776,400 |
| 2025-10-22 | 22.21 | 22.21 | 21.75 | 21.79 | -0.91% | 730,800 |
| 2025-10-21 | 22.21 | 22.21 | 21.97 | 21.99 | -0.50% | 537,000 |
| 2025-10-20 | 22.14 | 22.32 | 21.99 | 22.10 | -0.41% | 605,900 |
| 2025-10-17 | 21.75 | 22.26 | 21.56 | 22.19 | +2.16% | 797,100 |
| 2025-10-16 | 21.53 | 21.76 | 21.45 | 21.72 | +0.84% | 1,070,300 |
| 2025-10-15 | 21.47 | 21.75 | 21.43 | 21.54 | +0.23% | 853,900 |
| 2025-10-14 | 21.12 | 21.55 | 21.08 | 21.49 | +1.20% | 694,000 |
| 2025-10-13 | 21.21 | 21.48 | 21.09 | 21.23 | +0.35% | 785,100 |
| 2025-10-10 | 21.86 | 21.91 | 21.14 | 21.16 | -2.89% | 921,700 |
| 2025-10-09 | 22.01 | 22.06 | 21.69 | 21.79 | -1.27% | 880,900 |
| 2025-10-08 | 22.22 | 22.30 | 21.68 | 22.07 | -1.12% | 1,371,500 |
| 2025-10-07 | 22.75 | 22.82 | 22.13 | 22.32 | -1.67% | 1,117,700 |
| 2025-10-06 | 23.34 | 23.34 | 22.67 | 22.70 | -2.91% | 1,221,500 |
| 2025-10-03 | 23.31 | 23.49 | 23.23 | 23.38 | +0.95% | 1,619,800 |
| 2025-10-02 | 23.28 | 23.60 | 22.91 | 23.16 | -1.03% | 1,174,600 |
| 2025-10-01 | 23.50 | 23.64 | 23.23 | 23.40 | -0.34% | 1,429,100 |
| 2025-09-30 | 23.50 | 23.61 | 23.30 | 23.48 | +0.38% | 1,645,900 |
| 2025-09-29 | 23.40 | 23.43 | 23.14 | 23.39 | +0.17% | 857,500 |
| 2025-09-26 | 23.70 | 23.77 | 23.25 | 23.35 | -1.06% | 930,700 |
| 2025-09-25 | 24.03 | 24.20 | 23.58 | 23.60 | -1.99% | 755,400 |
| 2025-09-24 | 24.01 | 24.25 | 24.00 | 24.08 | -0.12% | 611,900 |
| 2025-09-23 | 23.99 | 24.33 | 23.90 | 24.11 | +0.42% | 744,400 |
| 2025-09-22 | 23.97 | 24.02 | 23.73 | 24.01 | +0.21% | 750,100 |
| 2025-09-19 | 24.09 | 24.16 | 23.76 | 23.96 | +0.00% | 1,183,400 |
| 2025-09-18 | 24.67 | 24.67 | 23.87 | 23.96 | -1.52% | 1,882,500 |
| 2025-09-17 | 24.24 | 24.75 | 24.12 | 24.33 | +0.87% | 1,443,600 |
| 2025-09-16 | 23.95 | 24.17 | 23.81 | 24.12 | +0.96% | 1,504,800 |
| 2025-09-15 | 24.41 | 24.43 | 23.82 | 23.89 | -2.21% | 1,350,900 |
| 2025-09-12 | 24.44 | 24.72 | 24.23 | 24.43 | -0.37% | 1,406,700 |
| 2025-09-11 | 24.16 | 24.68 | 23.79 | 24.52 | +1.49% | 3,076,600 |
| 2025-09-10 | 23.81 | 24.18 | 23.53 | 24.16 | +3.56% | 2,861,100 |
| 2025-09-09 | 23.53 | 23.58 | 22.95 | 23.33 | -0.68% | 3,521,900 |
| 2025-09-08 | 23.80 | 23.83 | 23.31 | 23.49 | -1.34% | 1,587,400 |
| 2025-09-05 | 23.80 | 23.81 | 23.13 | 23.81 | -1.77% | 11,020,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+8.38%). Pire mois : Sept (-7.96%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Smithfield Foods, Inc. Common Stock (SFD) ?
22.40 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SFD ?
Plus haut à 29.80 et plus bas à 21.08 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Smithfield Foods, Inc. Common Stock ?
Historiquement, le mois le plus fort de SFD a été Janv (moyenne +8.38%) et le plus faible Sept (moyenne -7.96%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 402 bougies quotidiennes du data lake Closelook.