Smithfield Foods

SFD
🏛️ usa →
23.35
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 23.50 23.64 23.23 23.35 0.8M
2025-09-30 23.50 23.61 23.31 23.48 1.6M
2025-09-29 23.40 23.43 23.14 23.39 0.9M
2025-09-26 23.70 23.78 23.25 23.35 0.9M
2025-09-25 24.03 24.20 23.58 23.60 0.8M
2025-09-24 24.01 24.25 24.00 24.08 0.6M
2025-09-23 23.99 24.33 23.90 24.11 0.7M
2025-09-22 23.97 24.02 23.73 24.01 0.7M
2025-09-19 24.09 24.16 23.76 23.96 1.2M
2025-09-18 24.67 24.67 23.87 23.96 1.9M
2025-09-17 24.24 24.76 24.12 24.33 1.4M
2025-09-16 23.95 24.17 23.81 24.12 1.5M
2025-09-15 24.41 24.43 23.82 23.89 1.4M
2025-09-12 24.44 24.72 24.23 24.43 1.4M
2025-09-11 24.16 24.68 23.79 24.52 3.1M
2025-09-10 23.81 24.18 23.53 24.16 2.9M
2025-09-09 23.53 23.58 22.95 23.33 3.5M
2025-09-08 23.80 23.83 23.31 23.49 1.6M
2025-09-05 23.80 23.81 23.13 23.81 11.0M
2025-09-04 24.25 24.65 24.00 24.24 1.7M
2025-09-03 24.55 24.59 23.29 24.07 1.8M
2025-09-02 25.23 25.69 24.89 25.51 1.6M
2025-08-29 25.52 25.63 25.40 25.43 1.2M
2025-08-28 25.61 25.61 25.21 25.46 0.7M
2025-08-27 25.65 25.86 25.46 25.66 0.8M
2025-08-26 25.61 25.77 25.35 25.73 0.8M
2025-08-25 25.98 26.00 25.66 25.67 0.7M
2025-08-22 25.75 26.07 25.67 25.94 0.9M
2025-08-21 25.61 25.93 25.49 25.71 0.6M
2025-08-20 25.24 25.60 25.16 25.59 1.3M
2025-08-19 25.63 25.85 25.12 25.15 1.1M
2025-08-18 25.36 25.70 25.24 25.51 0.7M
2025-08-15 25.86 25.99 25.27 25.30 0.7M
2025-08-14 25.18 25.83 25.02 25.78 0.9M
2025-08-13 24.63 25.52 24.50 25.51 0.9M
2025-08-12 24.19 25.24 23.81 24.52 2.4M
2025-08-11 25.76 25.80 24.66 25.17 1.4M
2025-08-08 25.73 25.85 25.45 25.53 0.6M
2025-08-07 25.39 25.75 25.14 25.75 0.7M
2025-08-06 25.19 25.38 25.16 25.35 0.5M
2025-08-05 25.29 25.44 24.96 25.20 0.6M
2025-08-04 24.34 25.22 24.34 25.21 1.4M
2025-08-01 24.25 24.33 23.89 24.32 0.9M
2025-07-31 24.31 24.42 24.03 24.12 0.8M
2025-07-30 24.09 24.50 23.93 24.33 0.7M
2025-07-29 23.72 24.11 23.56 24.06 0.5M
2025-07-28 23.78 24.03 23.55 23.72 0.5M
2025-07-25 23.72 23.89 23.51 23.89 0.4M
2025-07-24 23.93 24.08 23.75 23.79 0.8M
2025-07-23 23.86 24.01 23.56 23.93 0.7M
2025-07-22 23.49 23.86 23.48 23.68 0.5M
2025-07-21 23.60 23.82 23.46 23.55 0.6M
2025-07-18 23.91 24.15 23.54 23.59 0.5M
2025-07-17 23.90 24.01 23.80 23.99 0.4M
2025-07-16 23.71 24.02 23.53 23.96 0.7M
2025-07-15 23.73 23.90 23.45 23.60 0.9M
2025-07-14 24.01 24.09 23.51 23.67 0.9M
2025-07-11 24.12 24.12 23.76 23.96 0.5M
2025-07-10 24.01 24.37 23.65 24.12 0.7M
2025-07-09 24.14 24.29 23.80 24.07 1.0M
2025-07-08 24.12 24.21 23.85 23.87 0.3M
2025-07-07 24.48 24.68 24.04 24.11 0.5M
2025-07-03 24.32 24.47 24.03 24.45 0.2M
2025-07-02 24.18 24.21 24.00 24.12 0.7M
2025-07-01 23.36 24.24 23.34 24.22 0.8M
2025-06-30 23.14 23.60 23.09 23.53 0.9M
2025-06-27 23.25 23.34 23.02 23.12 0.6M
2025-06-26 23.17 23.50 23.13 23.25 0.5M
2025-06-25 23.57 23.57 23.00 23.06 0.4M
2025-06-24 23.75 23.78 23.54 23.56 0.4M
2025-06-23 23.27 23.65 23.24 23.61 0.4M
2025-06-20 23.37 23.70 23.26 23.35 0.4M
2025-06-18 23.36 23.63 23.18 23.38 0.5M
2025-06-17 23.75 23.93 23.31 23.37 0.6M
2025-06-16 23.99 23.99 23.59 23.90 0.5M
2025-06-13 23.71 23.91 23.54 23.56 0.4M
2025-06-12 23.62 23.97 23.42 23.90 0.6M
2025-06-11 23.40 24.07 23.31 23.61 0.9M
2025-06-10 23.02 23.45 23.02 23.34 0.4M
2025-06-09 22.94 23.30 22.82 23.08 0.3M
2025-06-06 22.98 23.11 22.76 22.98 0.3M
2025-06-05 23.29 23.29 22.83 22.91 0.4M
2025-06-04 23.35 23.40 23.04 23.29 0.3M
2025-06-03 23.39 23.62 23.23 23.28 0.4M
2025-06-02 23.28 23.55 23.14 23.55 0.6M
2025-05-30 23.25 23.55 23.20 23.38 0.5M
2025-05-29 22.91 23.39 22.61 23.32 0.7M
2025-05-28 22.91 23.01 22.77 22.87 0.5M
2025-05-27 22.87 23.06 22.73 22.91 0.4M
2025-05-23 22.81 22.92 22.71 22.84 0.2M
2025-05-22 23.15 23.15 22.82 22.93 0.5M
2025-05-21 23.24 23.24 22.85 23.00 0.6M
2025-05-20 23.08 23.33 23.06 23.25 0.4M
2025-05-19 23.02 23.44 23.00 23.08 0.5M
2025-05-16 22.93 23.41 22.44 23.32 0.7M
2025-05-15 22.03 23.06 21.86 22.94 0.7M
2025-05-14 22.54 22.72 22.27 22.41 0.4M
2025-05-13 22.55 22.74 22.36 22.63 0.6M
2025-05-12 22.53 22.76 22.43 22.58 0.4M
2025-05-09 22.79 22.87 22.47 22.47 0.3M
2025-05-08 22.49 22.68 22.30 22.64 0.7M
2025-05-07 22.27 22.50 21.81 22.49 0.7M
2025-05-06 22.88 22.88 22.27 22.27 0.4M
2025-05-05 22.87 23.45 22.22 22.60 0.9M
2025-05-02 22.32 23.05 22.24 22.98 1.3M
2025-05-01 22.03 22.41 21.80 22.00 0.7M
2025-04-30 21.79 22.28 21.54 22.21 1.0M
2025-04-29 20.05 21.73 19.31 21.67 2.1M
2025-04-28 19.94 20.12 19.74 19.91 1.3M
2025-04-25 20.52 20.54 19.85 19.97 0.5M
2025-04-24 20.59 20.69 20.39 20.47 0.5M
2025-04-23 20.01 20.67 19.88 20.66 0.7M
2025-04-22 19.81 20.10 19.57 19.76 0.5M
2025-04-21 20.42 20.50 19.72 19.75 0.4M
2025-04-17 20.00 20.43 19.88 20.37 0.5M
2025-04-16 20.09 20.24 19.71 19.85 0.6M
2025-04-15 19.99 20.22 19.83 19.90 0.9M
2025-04-14 19.94 20.09 19.71 19.90 0.6M
2025-04-11 19.50 19.77 19.23 19.75 0.6M
2025-04-10 19.71 19.71 18.80 19.48 0.4M
2025-04-09 18.76 20.06 18.55 19.93 1.1M
2025-04-08 19.67 19.92 18.82 18.95 0.5M
2025-04-07 18.91 19.90 18.71 19.30 0.7M
2025-04-04 20.55 20.80 19.72 19.77 0.8M
2025-04-03 20.64 21.08 20.53 20.87 0.9M
2025-04-02 20.74 20.94 20.42 20.79 1.2M
2025-04-01 20.37 20.72 19.85 20.63 1.3M
2025-03-31 20.15 20.56 19.99 20.39 1.2M
2025-03-28 20.17 20.54 20.07 20.23 0.5M
2025-03-27 19.65 20.35 19.61 20.11 0.6M
2025-03-26 19.28 20.05 19.11 19.71 1.1M
2025-03-25 19.61 19.94 18.80 19.14 1.1M
2025-03-24 19.25 19.93 19.25 19.60 1.0M
2025-03-21 19.65 20.03 19.02 19.05 2.0M
2025-03-20 19.61 19.87 19.45 19.65 0.6M
2025-03-19 19.99 20.09 19.66 19.78 0.3M
2025-03-18 19.40 20.04 19.40 20.01 0.5M
2025-03-17 19.07 19.85 19.02 19.54 0.5M
2025-03-14 19.11 19.35 18.90 19.02 0.3M
2025-03-13 19.27 19.33 18.75 18.98 0.5M
2025-03-12 19.41 19.67 19.21 19.33 0.4M
2025-03-11 18.45 19.41 18.45 19.26 0.9M
2025-03-10 19.42 19.91 18.43 18.61 0.8M
2025-03-07 19.76 21.05 19.24 19.30 0.8M
2025-03-06 20.33 20.44 19.65 19.77 0.5M
2025-03-05 19.75 20.41 19.52 20.33 0.6M
2025-03-04 20.61 20.70 19.72 19.77 1.0M
2025-03-03 20.62 21.13 20.40 20.87 0.5M
2025-02-28 21.21 21.37 20.79 20.84 0.8M
2025-02-27 20.72 21.50 20.38 21.01 0.6M
2025-02-26 21.73 21.77 20.31 20.60 1.4M
2025-02-25 21.26 21.68 20.90 21.60 0.5M
2025-02-24 21.39 21.70 21.12 21.34 0.8M
2025-02-21 21.10 21.35 20.74 21.10 0.3M
2025-02-20 21.62 21.73 21.00 21.30 0.5M
2025-02-19 21.40 21.53 21.20 21.47 0.5M
2025-02-18 21.25 21.55 21.18 21.44 0.4M
2025-02-14 21.06 21.40 20.85 21.23 0.2M
2025-02-13 21.55 21.55 21.13 21.18 0.3M
2025-02-12 20.87 21.51 20.81 21.50 0.4M
2025-02-11 21.02 21.31 20.63 21.26 0.6M
2025-02-10 21.33 21.50 21.10 21.26 0.4M
2025-02-07 20.70 21.25 20.60 21.12 0.6M
2025-02-06 20.69 20.98 20.10 20.70 1.3M
2025-02-05 21.50 21.55 20.67 21.13 0.9M
2025-02-04 21.76 21.82 21.21 21.48 0.7M
2025-02-03 21.64 22.01 20.85 21.82 1.8M
2025-01-31 22.00 22.03 21.05 21.50 1.9M
2025-01-30 20.75 21.82 20.52 21.79 3.3M
2025-01-29 19.75 20.69 19.68 20.49 3.1M
2025-01-28 21.05 21.20 19.10 19.75 12.2M