NasdaqGS - Delayed Quote
USD
Smithfield Foods, Inc. (SFD)
21.97
-0.06
(-0.27%)
At close: September 4 at 4:00:00 PM EDT
21.92
-0.05
(-0.24%)
After hours: September 4 at 7:51:04 PM EDT
Trade SFD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
21.89
22.27
21.87
21.97
21.97
1,572,500
Sep 3, 2026
22.12
22.25
21.78
22.03
22.03
1,941,800
Sep 2, 2026
21.95
22.60
21.90
22.40
22.40
1,592,900
Sep 1, 2026
22.00
22.09
21.76
21.84
21.84
1,208,400
Aug 31, 2026
21.96
22.00
21.86
21.91
21.91
1,438,100
Aug 28, 2026
22.18
22.27
21.88
21.94
21.94
1,291,100
Aug 27, 2026
22.10
22.22
21.83
22.11
22.11
1,268,500
Aug 26, 2026
22.22
22.40
22.02
22.06
22.06
1,087,500
Aug 25, 2026
22.27
22.39
21.97
22.25
22.25
1,688,700
Aug 24, 2026
22.28
22.45
22.25
22.31
22.31
1,359,100
Aug 21, 2026
22.32
22.42
22.14
22.25
22.25
1,098,400
Aug 20, 2026
22.47
22.60
22.23
22.28
22.28
1,232,000
Aug 19, 2026
22.58
22.83
22.47
22.55
22.55
1,830,100
Aug 18, 2026
22.80
22.92
22.50
22.53
22.53
1,745,400
Aug 17, 2026
22.70
22.81
22.50
22.61
22.61
1,482,200
Aug 14, 2026
22.73
22.89
22.62
22.76
22.76
1,672,000
Aug 13, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
22.60
23.05
22.42
22.47
22.47
2,343,700
Aug 12, 2026
23.64
23.73
22.71
22.74
22.43
2,775,100
Aug 11, 2026
23.65
24.40
23.26
23.88
23.55
3,406,900
Aug 10, 2026
25.22
25.24
24.20
24.44
24.10
2,190,400
Aug 7, 2026
25.00
25.42
25.00
25.40
25.05
906,900
Aug 6, 2026
25.53
25.62
24.93
25.08
24.73
760,800
Aug 5, 2026
25.50
25.76
25.22
25.23
24.88
1,151,300
Aug 4, 2026
25.98
26.10
25.31
25.34
24.99
1,362,400
Aug 3, 2026
26.10
26.15
25.51
25.98
25.62
1,776,900
Jul 31, 2026
26.70
26.70
25.88
26.04
25.68
736,700
Jul 30, 2026
26.93
27.09
26.21
26.59
26.22
1,306,700
Jul 29, 2026
27.06
27.40
27.06
27.34
26.96
992,700
Jul 28, 2026
26.89
27.53
26.75
27.10
26.73
880,500
Jul 27, 2026
26.30
26.76
26.28
26.58
26.21
917,300
Jul 24, 2026
26.24
26.45
26.16
26.26
25.90
910,600
Jul 23, 2026
26.16
26.31
25.97
26.10
25.74
765,500
Jul 22, 2026
26.69
26.81
26.26
26.44
26.08
1,252,100
Jul 21, 2026
25.84
26.54
25.84
26.51
26.15
925,900
Jul 20, 2026
25.77
26.07
25.55
25.90
25.54
1,075,900
Jul 17, 2026
25.81
26.15
25.51
25.77
25.42
916,600
Jul 16, 2026
24.99
25.72
24.90
25.62
25.27
1,417,300
Jul 15, 2026
24.71
25.23
24.58
24.76
24.42
1,792,400
Jul 14, 2026
24.75
24.82
24.50
24.69
24.35
1,552,500
Jul 13, 2026
24.83
24.88
24.40
24.73
24.39
1,839,700
Jul 10, 2026
24.71
25.00
24.58
24.67
24.33
1,713,300
Jul 9, 2026
24.88
25.09
24.66
24.81
24.47
1,115,000
Jul 8, 2026
25.17
25.22
24.71
24.87
24.53
1,275,900
Jul 7, 2026
24.88
25.28
24.81
25.03
24.69
1,251,600
Jul 6, 2026
24.59
24.75
24.40
24.55
24.21
1,787,300
Jul 2, 2026
24.54
24.63
24.27
24.58
24.24
1,270,300
Jul 1, 2026
24.26
24.51
24.21
24.37
24.03
1,298,800
Jun 30, 2026
24.85
24.85
24.17
24.26
23.93
1,094,000
Jun 29, 2026
25.18
25.18
24.91
25.02
24.68
910,400
Jun 26, 2026
24.53
25.19
24.53
25.12
24.77
1,918,700
Jun 25, 2026
24.66
25.02
24.38
24.41
24.07
1,179,500
Jun 24, 2026
24.96
25.17
24.59
24.68
24.34
1,145,000
Jun 23, 2026
24.84
25.01
24.62
24.97
24.63
1,141,700
Jun 22, 2026
24.82
24.95
24.52
24.53
24.19
1,138,600
Jun 18, 2026
25.02
25.29
24.64
24.94
24.60
1,605,000
Jun 17, 2026
25.68
26.03
24.67
25.03
24.69
1,297,300
Jun 16, 2026
26.08
26.11
25.44
25.95
25.59
2,021,000
Jun 15, 2026
26.69
26.89
25.89
25.93
25.57
1,381,400
Jun 12, 2026
26.51
26.93
26.45
26.77
26.40
929,700
Jun 11, 2026
26.88
27.08
26.56
26.58
26.21
833,800
Jun 10, 2026
26.91
26.99
26.25
26.83
26.46
964,100
Jun 9, 2026
26.12
27.00
26.04
26.67
26.30
1,247,400
Jun 8, 2026
26.66
26.75
26.24
26.25
25.89
1,330,400
Jun 5, 2026
26.49
27.09
26.40
26.87
26.50
943,300
Jun 4, 2026
25.92
26.45
25.88
26.43
26.07
1,668,200
Jun 3, 2026
25.80
26.24
25.54
25.70
25.35
1,024,500
Jun 2, 2026
26.10
26.23
25.80
25.80
25.44
1,181,600
Jun 1, 2026
25.83
26.15
25.75
26.03
25.67
1,255,400
May 29, 2026
26.40
26.41
25.83
25.83
25.47
977,500
May 28, 2026
26.64
26.70
26.31
26.40
26.04
995,100
May 27, 2026
26.28
26.81
26.28
26.70
26.33
1,567,900
May 26, 2026
26.32
26.46
25.94
26.25
25.88
1,288,100
May 22, 2026
26.16
26.42
26.00
26.34
25.98
712,100
May 21, 2026
26.08
26.49
25.78
26.16
25.80
996,900
May 20, 2026
26.07
26.25
25.86
26.08
25.72
1,087,400
May 19, 2026
25.63
26.12
25.41
26.07
25.71
1,521,700
May 18, 2026
25.07
25.77
25.03
25.68
25.33
1,247,700
May 15, 2026
25.00
25.49
24.98
25.01
24.67
1,450,000
May 14, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
24.99
25.42
24.92
24.93
24.59
1,263,800
May 13, 2026
25.42
25.42
24.63
25.23
24.57
1,714,700
May 12, 2026
25.48
25.62
25.24
25.52
24.86
1,198,600
May 11, 2026
25.95
25.95
25.32
25.44
24.78
1,111,600
May 8, 2026
26.26
26.26
25.70
25.95
25.28
1,167,900
May 7, 2026
26.17
26.36
25.84
26.08
25.40
1,230,700
May 6, 2026
26.62
26.86
26.11
26.17
25.49
1,313,200
May 5, 2026
26.63
26.82
26.43
26.47
25.78
993,400
May 4, 2026
26.29
26.68
26.19
26.61
25.92
1,446,800
May 1, 2026
26.56
26.61
26.16
26.29
25.61
1,145,800
Apr 30, 2026
26.49
26.88
26.25
26.28
25.60
1,490,100
Apr 29, 2026
26.80
27.28
26.22
26.42
25.73
1,555,200
Apr 28, 2026
28.54
28.56
25.74
26.88
26.18
4,011,200
Apr 27, 2026
29.35
29.35
28.72
28.73
27.98
1,593,200
Apr 24, 2026
29.27
29.40
29.06
29.35
28.59
1,330,700
Apr 23, 2026
29.10
29.51
28.97
29.28
28.52
1,088,800
Apr 22, 2026
29.01
29.27
28.85
28.88
28.13
1,187,200
Apr 21, 2026
28.78
29.26
28.30
29.00
28.25
1,004,900
Apr 20, 2026
29.04
29.33
28.55
28.56
27.82
2,685,000
Apr 17, 2026
28.54
29.17
28.46
29.00
28.25
1,320,600
Apr 16, 2026
28.03
28.65
28.00
28.64
27.90
1,931,400
Apr 15, 2026
28.73
28.78
27.82
28.03
27.30
1,544,300
Apr 14, 2026
28.55
29.04
28.35
28.80
28.05
1,651,100
Apr 13, 2026
29.31
29.45
28.54
28.73
27.98
1,607,700
Apr 10, 2026
29.50
29.81
29.14
29.22
28.46
1,876,500
Apr 9, 2026
28.95
29.75
28.75
29.59
28.82
1,572,500
Apr 8, 2026
28.22
29.26
28.00
29.16
28.40
1,582,500
Apr 7, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
28.51
28.80
28.24
28.38
27.64
2,683,900
Apr 6, 2026
28.40
28.85
28.16
28.82
27.77
1,818,500
Apr 2, 2026
28.49
28.85
28.32
28.37
27.33
2,764,500
Apr 1, 2026
27.97
28.62
27.78
28.60
27.55
4,588,800
Mar 31, 2026
27.23
28.02
26.96
27.97
26.95
3,277,600
Mar 30, 2026
26.76
27.19
26.56
27.09
26.10
2,434,700
Mar 27, 2026
25.83
26.74
25.82
26.69
25.71
1,997,900
Mar 26, 2026
25.25
26.10
25.19
25.83
24.89
2,897,500
Mar 25, 2026
24.96
25.66
24.50
24.99
24.08
6,026,000
Mar 24, 2026
24.69
25.40
23.95
24.48
23.58
4,809,900
Mar 23, 2026
23.31
23.90
23.17
23.48
22.62
1,164,300
Mar 20, 2026
23.18
23.43
23.01
23.12
22.27
2,522,900
Mar 19, 2026
23.55
23.66
22.87
23.11
22.26
1,040,900
Mar 18, 2026
23.49
23.69
23.32
23.55
22.69
1,991,200
Mar 17, 2026
23.92
24.02
23.59
23.64
22.78
840,100
Mar 16, 2026
23.53
23.94
23.44
23.69
22.82
982,600
Mar 13, 2026
23.50
23.80
23.37
23.42
22.56
664,900
Mar 12, 2026
23.37
23.79
23.25
23.37
22.52
1,062,200
Mar 11, 2026
23.71
23.72
23.15
23.51
22.65
873,100
Mar 10, 2026
24.20
24.39
23.68
23.76
22.89
870,600
Mar 9, 2026
24.07
24.33
23.67
24.25
23.36
955,000
Mar 6, 2026
24.10
24.30
23.82
24.27
23.38
855,700
Mar 5, 2026
24.69
24.76
24.10
24.26
23.37
755,400
Mar 4, 2026
24.45
24.87
24.22
24.83
23.92
957,600
Mar 3, 2026
24.89
24.97
24.30
24.30
23.41
1,060,800
Mar 2, 2026
24.80
25.23
24.64
25.16
24.24
659,900
Feb 27, 2026
24.66
25.03
24.65
24.88
23.97
675,300
Feb 26, 2026
24.61
24.83
24.00
24.64
23.74
734,600
Feb 25, 2026
25.34
25.34
24.06
24.53
23.63
1,364,100
Feb 24, 2026
25.20
25.46
25.17
25.38
24.45
902,000
Feb 23, 2026
25.09
25.24
24.95
25.19
24.27
791,500
Feb 20, 2026
24.84
25.08
24.61
25.04
24.12
823,800
Feb 19, 2026
24.63
24.85
24.61
24.80
23.89
572,500
Feb 18, 2026
24.93
24.93
24.21
24.63
23.73
1,200,900
Feb 17, 2026
25.18
25.50
24.64
24.94
24.03
565,800
Feb 13, 2026
24.65
25.22
24.59
25.14
24.22
902,000
Feb 12, 2026
24.77
24.86
24.51
24.59
23.69
485,400
Feb 11, 2026
24.28
24.81
24.20
24.80
23.89
714,000
Feb 10, 2026
24.18
24.36
24.09
24.33
23.44
708,300
Feb 9, 2026
24.52
24.55
24.17
24.18
23.30
564,600
Feb 6, 2026
24.55
24.77
24.43
24.47
23.57
904,200
Feb 5, 2026
24.55
24.67
24.33
24.57
23.67
1,069,800
Feb 4, 2026
24.26
24.66
24.16
24.43
23.54
1,255,400
Feb 3, 2026
24.16
24.74
24.04
24.10
23.22
1,122,500
Feb 2, 2026
23.92
24.28
23.86
24.20
23.31
971,800
Jan 30, 2026
23.73
23.92
23.49
23.90
23.03
569,100
Jan 29, 2026
23.75
23.91
23.57
23.73
22.86
814,800
Jan 28, 2026
23.71
23.84
23.57
23.65
22.78
680,700
Jan 27, 2026
23.52
23.92
23.46
23.78
22.91
759,500
Jan 26, 2026
22.82
23.69
22.82
23.55
22.69
1,595,500
Jan 23, 2026
23.12
23.17
22.73
22.75
21.92
549,600
Jan 22, 2026
23.15
23.38
23.08
23.10
22.26
671,200
Jan 21, 2026
23.50
23.87
23.08
23.11
22.26
724,400
Jan 20, 2026
23.41
23.43
23.10
23.37
22.52
521,400
Jan 16, 2026
23.32
23.53
23.19
23.45
22.59
587,100
Jan 15, 2026
23.45
23.60
23.01
23.41
22.55
787,000
Jan 14, 2026
23.24
23.68
23.10
23.45
22.59
622,600
Jan 13, 2026
22.75
23.29
22.64
23.24
22.39
914,300
Jan 12, 2026
22.50
22.78
22.31
22.75
21.92
951,900
Jan 9, 2026
22.43
22.59
22.22
22.48
21.66
814,200
Jan 8, 2026
21.67
22.44
21.67
22.42
21.60
627,900
Jan 7, 2026
21.74
21.86
21.55
21.71
20.92
641,300
Jan 6, 2026
21.70
21.87
21.61
21.72
20.93
1,081,100
Jan 5, 2026
22.14
22.24
21.68
21.70
20.91
937,700
Jan 2, 2026
22.35
22.44
22.04
22.15
21.34
1,212,600
Dec 31, 2025
22.28
22.41
22.25
22.33
21.51
734,100
Dec 30, 2025
22.53
22.60
22.20
22.29
21.47
883,600
Dec 29, 2025
22.40
22.64
22.35
22.61
21.78
674,700
Dec 26, 2025
22.52
22.57
22.41
22.44
21.62
466,100
Dec 24, 2025
22.59
22.60
22.34
22.46
21.64
399,800
Dec 23, 2025
22.78
22.78
22.44
22.53
21.71
742,700
Dec 22, 2025
22.70
22.93
22.59
22.70
21.87
544,400
Dec 19, 2025
22.84
22.84
22.62
22.78
21.95
1,235,400
Dec 18, 2025
22.73
22.91
22.71
22.81
21.98
570,500
Dec 17, 2025
22.70
22.87
22.61
22.79
21.96
727,300
Dec 16, 2025
22.61
22.97
22.60
22.70
21.87
788,000
Dec 15, 2025
22.63
22.68
22.42
22.62
21.79
654,200
Dec 12, 2025
22.20
22.55
22.15
22.53
21.71
1,181,000
Dec 11, 2025
21.84
22.24
21.79
22.11
21.30
790,900
Dec 10, 2025
21.61
21.83
21.49
21.72
20.93
905,000
Dec 9, 2025
21.58
21.78
21.37
21.61
20.82
692,800
Dec 8, 2025
21.93
21.95
21.53
21.58
20.79
649,700
Dec 5, 2025
22.02
22.07
21.70
21.93
21.13
752,600
Dec 4, 2025
21.81
22.25
21.78
22.05
21.24
1,045,100
Dec 3, 2025
21.38
21.83
21.30
21.74
20.94
1,163,500
Dec 2, 2025
21.63
21.67
21.21
21.42
20.64
1,494,000
Dec 1, 2025
21.56
21.80
21.51
21.65
20.86
1,046,500
Nov 28, 2025
21.49
21.65
21.33
21.61
20.82
403,200
Nov 26, 2025
21.44
21.53
21.34
21.40
20.62
616,900
Nov 25, 2025
21.28
21.45
21.20
21.35
20.57
1,008,100
Nov 24, 2025
21.48
21.58
21.10
21.13
20.36
1,004,700
Nov 21, 2025
21.33
21.78
21.33
21.53
20.74
716,900
Nov 20, 2025
21.41
21.61
21.11
21.32
20.54
780,900
Nov 19, 2025
21.54
21.64
21.33
21.41
20.63
677,100
Nov 18, 2025
21.23
21.60
21.11
21.56
20.77
764,200
Nov 17, 2025
21.50
21.55
21.16
21.18
20.41
1,962,100
Nov 14, 2025
21.63
21.64
21.29
21.47
20.68
715,900
Nov 13, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
21.63
21.88
21.55
21.66
20.87
685,700
Nov 12, 2025
22.00
22.22
21.85
21.86
20.82
926,400
Nov 11, 2025
22.05
22.26
21.84
21.96
20.91
881,100
Nov 10, 2025
21.91
22.28
21.91
21.97
20.92
879,300
Nov 7, 2025
22.03
22.19
21.76
21.84
20.80
1,621,900
Nov 6, 2025
21.99
22.17
21.84
21.89
20.85
915,200
Nov 5, 2025
22.21
22.24
21.88
21.93
20.89
968,200
Nov 4, 2025
22.01
22.10
21.79
22.02
20.97
864,800
Nov 3, 2025
22.10
22.18
21.62
21.95
20.91
2,070,200
Oct 31, 2025
22.13
22.28
21.82
22.16
21.11
1,140,000
Oct 30, 2025
21.94
22.43
21.70
22.32
21.26
1,241,600
Oct 29, 2025
22.37
22.46
21.80
21.81
20.77
1,509,000
Oct 28, 2025
22.92
23.00
21.60
22.60
21.52
2,003,700
Oct 27, 2025
21.51
21.67
21.43
21.56
20.53
1,748,200
Oct 24, 2025
21.78
22.15
21.40
21.51
20.49
690,200
Oct 23, 2025
21.79
21.88
21.46
21.65
20.62
776,400
Oct 22, 2025
22.21
22.21
21.75
21.79
20.75
730,800
Oct 21, 2025
22.21
22.21
21.97
21.99
20.94
537,000
Oct 20, 2025
22.14
22.32
21.99
22.10
21.05
605,900
Oct 17, 2025
21.75
22.26
21.56
22.19
21.13
797,100
Oct 16, 2025
21.53
21.76
21.44
21.72
20.69
1,070,300
Oct 15, 2025
21.47
21.75
21.42
21.54
20.51
853,900
Oct 14, 2025
21.12
21.55
21.08
21.49
20.47
694,000
Oct 13, 2025
21.21
21.48
21.09
21.24
20.22
785,100
Oct 10, 2025
21.86
21.91
21.14
21.16
20.15
921,700
Oct 9, 2025
22.01
22.06
21.69
21.79
20.75
880,900
Oct 8, 2025
22.22
22.30
21.68
22.07
21.02
1,371,500
Oct 7, 2025
22.75
22.82
22.13
22.32
21.26
1,117,700
Oct 6, 2025
23.34
23.34
22.67
22.70
21.62
1,221,500
Oct 3, 2025
23.31
23.49
23.23
23.38
22.27
1,619,800
Oct 2, 2025
23.28
23.60
22.91
23.16
22.06
1,174,600
Oct 1, 2025
23.50
23.64
23.23
23.40
22.29
1,429,100
Sep 30, 2025
23.50
23.60
23.31
23.48
22.36
1,645,900
Sep 29, 2025
23.40
23.43
23.14
23.39
22.28
857,500
Sep 26, 2025
23.70
23.77
23.25
23.35
22.24
930,700
Sep 25, 2025
24.03
24.20
23.58
23.60
22.48
755,400
Sep 24, 2025
24.01
24.25
24.00
24.08
22.93
611,900
Sep 23, 2025
23.99
24.33
23.90
24.11
22.96
744,400
Sep 22, 2025
23.97
24.02
23.73
24.01
22.87
750,100
Sep 19, 2025
24.09
24.16
23.76
23.96
22.82
1,183,400
Sep 18, 2025
24.67
24.67
23.87
23.96
22.82
1,882,500
Sep 17, 2025
24.24
24.75
24.12
24.33
23.17
1,443,600
Sep 16, 2025
23.95
24.17
23.81
24.12
22.97
1,504,800
Sep 15, 2025
24.41
24.43
23.82
23.89
22.75
1,350,900
Sep 12, 2025
24.44
24.72
24.23
24.43
23.27
1,406,700
Sep 11, 2025
24.16
24.68
23.79
24.52
23.35
3,076,600
Sep 10, 2025
23.81
24.18
23.53
24.16
23.01
2,861,100
Sep 9, 2025
23.53
23.58
22.95
23.33
22.22
3,521,900
Sep 8, 2025
23.80
23.83
23.31
23.49
22.37
1,587,400
Sep 5, 2025
23.80
23.81
23.13
23.81
22.68
11,020,300
