Sanderson Farms IN (NQ: SAFM )

184.83 USD +3.15 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 89.55 90.23 88.66 89.98 476,818 +0.76(+0.85%)
Oct 28, 2016 87.80 89.67 86.72 89.22 511,804 +1.71(+1.95%)
Oct 27, 2016 85.25 87.82 85.25 87.51 591,062 +1.73(+2.02%)
Oct 26, 2016 86.59 87.34 85.65 85.78 723,563 -1.00(-1.15%)
Oct 25, 2016 87.35 88.07 86.24 86.78 985,784 -0.67(-0.77%)
Oct 24, 2016 88.39 88.53 87.38 87.45 360,144 -0.39(-0.44%)
Oct 21, 2016 87.79 88.29 87.21 87.84 497,670 +0.13(+0.15%)
Oct 20, 2016 91.00 91.60 87.65 87.71 562,481 -3.32(-3.65%)
Oct 19, 2016 92.33 92.33 91.00 91.03 370,079 -1.04(-1.13%)
Oct 18, 2016 93.31 93.90 92.05 92.07 290,109 -0.67(-0.72%)
Oct 17, 2016 93.60 93.88 92.55 92.74 429,831 -0.35(-0.38%)
Oct 14, 2016 95.23 96.30 93.02 93.09 427,771 -1.98(-2.08%)
Oct 13, 2016 95.58 95.86 93.93 95.07 389,840 -0.76(-0.79%)
Oct 12, 2016 95.16 96.18 94.19 95.83 496,593 +1.09(+1.15%)
Oct 11, 2016 94.22 95.49 93.42 94.74 532,773 +0.80(+0.85%)
Oct 10, 2016 90.61 94.24 89.56 93.94 707,728 +4.79(+5.37%)
Oct 07, 2016 92.89 92.89 86.75 89.15 1,438,621 -4.03(-4.32%)
Oct 06, 2016 92.81 94.14 92.12 93.18 408,319 +0.39(+0.42%)
Oct 05, 2016 92.00 93.53 91.82 92.79 503,408 +0.58(+0.63%)
Oct 04, 2016 95.84 96.38 91.97 92.21 512,609 -3.98(-4.14%)
Oct 03, 2016 96.57 96.99 95.57 96.19 355,602 -0.14(-0.15%)
Sep 30, 2016 95.89 96.88 95.39 96.33 359,145 -0.32(-0.33%)
Sep 29, 2016 95.60 98.11 95.49 96.65 732,846 +0.82(+0.86%)
Sep 28, 2016 95.35 96.45 95.29 95.83 470,826 +0.91(+0.96%)
Sep 27, 2016 95.70 96.49 94.45 94.92 515,961 -0.78(-0.82%)
Sep 26, 2016 94.74 96.25 94.70 95.70 438,451 +0.72(+0.76%)
Sep 23, 2016 94.89 96.37 94.71 94.98 377,609 -0.56(-0.59%)
Sep 22, 2016 94.94 96.02 94.66 95.54 659,744 +0.83(+0.88%)
Sep 21, 2016 94.71 95.64 94.51 94.71 365,017 +0.38(+0.40%)
Sep 20, 2016 94.76 96.42 94.33 94.33 242,559 -0.40(-0.42%)
Sep 19, 2016 94.14 95.20 93.79 94.73 543,672 +0.42(+0.45%)
Sep 16, 2016 95.66 95.77 93.59 94.31 344,065 -1.28(-1.34%)
Sep 15, 2016 93.19 95.68 93.19 95.59 448,420 +1.78(+1.90%)
Sep 14, 2016 93.99 95.21 93.35 93.81 208,388 -0.25(-0.27%)
Sep 13, 2016 93.75 95.16 93.71 94.06 354,605 +0.19(+0.20%)
Sep 12, 2016 92.50 94.44 92.38 93.87 392,881 +1.38(+1.49%)
Sep 09, 2016 95.64 96.58 92.48 92.49 393,938 -3.40(-3.55%)
Sep 08, 2016 96.14 97.45 95.79 95.89 445,282 -0.76(-0.79%)
Sep 07, 2016 95.50 96.99 94.12 96.65 471,396 +0.54(+0.56%)
Sep 06, 2016 96.93 97.07 95.16 96.11 340,335 -0.74(-0.76%)
Sep 02, 2016 95.51 96.85 96.85 96.85 285,400 +1.35(+1.41%)
Sep 01, 2016 95.77 96.13 94.15 95.50 378,784 -0.73(-0.76%)
Aug 31, 2016 97.34 97.34 95.23 96.23 406,328 -1.11(-1.14%)
Aug 30, 2016 96.30 97.37 96.30 97.34 261,510 +0.64(+0.66%)
Aug 29, 2016 96.62 97.53 96.55 96.70 336,150 -0.24(-0.25%)
Aug 26, 2016 97.00 99.40 96.29 96.94 620,206 -0.14(-0.14%)
Aug 25, 2016 94.94 98.59 94.94 97.08 924,968 +1.93(+2.03%)
Aug 24, 2016 95.92 96.36 94.27 95.15 633,756 -0.97(-1.01%)
Aug 23, 2016 95.08 96.45 94.27 96.12 442,399 +1.65(+1.75%)
Aug 22, 2016 93.52 95.30 92.86 94.47 384,869 +1.16(+1.24%)
Aug 19, 2016 93.73 93.90 91.84 93.31 305,367 -0.38(-0.41%)
Aug 18, 2016 93.30 94.64 92.29 93.69 509,477 +1.89(+2.06%)
Aug 17, 2016 89.27 92.16 89.27 91.80 399,310 +2.81(+3.16%)
Aug 16, 2016 89.49 90.19 88.97 88.99 157,764 -0.96(-1.07%)
Aug 15, 2016 89.60 90.29 88.81 89.95 137,436 +0.20(+0.22%)
Aug 12, 2016 88.54 89.86 88.33 89.75 191,470 +1.49(+1.69%)
Aug 11, 2016 89.04 89.19 87.80 88.26 154,458 -0.86(-0.96%)
Aug 10, 2016 89.73 90.62 89.03 89.12 219,279 -0.68(-0.76%)
Aug 09, 2016 89.16 90.27 88.96 89.80 142,462 +0.60(+0.67%)
Aug 08, 2016 89.46 90.74 88.49 89.20 306,913 +0.85(+0.96%)
Aug 05, 2016 89.36 89.79 88.27 88.35 222,099 -0.78(-0.88%)
Aug 04, 2016 87.59 89.22 87.04 89.13 231,759 +1.51(+1.72%)
Aug 03, 2016 87.77 88.53 86.88 87.62 246,860 -0.61(-0.69%)
Aug 02, 2016 87.88 89.00 87.43 88.23 268,470 +0.08(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.