Sanderson Farms IN (NQ: SAFM )

189.65 USD -0.84 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 103.31 103.32 96.38 98.39 620,207 -4.80(-4.65%)
Oct 30, 2018 100.90 103.80 100.90 103.19 328,242 +2.21(+2.19%)
Oct 29, 2018 100.68 104.03 100.04 100.98 314,226 +0.78(+0.78%)
Oct 26, 2018 100.07 101.07 97.86 100.20 486,200 -0.24(-0.24%)
Oct 25, 2018 97.63 100.89 96.64 100.44 442,197 +3.09(+3.17%)
Oct 24, 2018 97.83 99.71 97.13 97.35 352,592 -0.45(-0.46%)
Oct 23, 2018 97.45 98.98 96.32 97.80 336,295 -0.10(-0.10%)
Oct 22, 2018 100.18 100.18 97.63 97.90 243,964 -2.51(-2.50%)
Oct 19, 2018 99.04 100.92 99.00 100.41 278,900 +1.10(+1.11%)
Oct 18, 2018 101.79 102.22 99.08 99.31 386,008 -2.59(-2.54%)
Oct 17, 2018 100.37 102.19 98.72 101.90 281,981 +1.46(+1.45%)
Oct 16, 2018 98.92 101.36 98.49 100.44 228,707 +2.06(+2.09%)
Oct 15, 2018 97.04 99.60 96.42 98.38 355,328 +0.86(+0.88%)
Oct 12, 2018 98.39 99.09 96.49 97.52 426,700 -0.48(-0.49%)
Oct 11, 2018 100.47 100.64 97.60 98.00 517,878 -1.86(-1.86%)
Oct 10, 2018 101.15 102.58 99.78 99.86 491,310 -0.50(-0.50%)
Oct 09, 2018 104.55 104.55 100.17 100.36 537,350 -4.06(-3.89%)
Oct 08, 2018 102.10 104.83 101.50 104.42 381,881 +3.03(+2.99%)
Oct 05, 2018 99.36 102.47 99.36 101.39 374,900 +2.16(+2.18%)
Oct 04, 2018 98.60 99.29 97.81 99.23 265,882 +0.31(+0.31%)
Oct 03, 2018 99.32 100.23 98.69 98.92 326,288 -0.41(-0.41%)
Oct 02, 2018 99.38 100.93 98.76 99.33 293,811 -0.05(-0.05%)
Oct 01, 2018 102.98 103.37 98.68 99.38 599,457 -3.99(-3.86%)
Sep 28, 2018 101.79 104.09 100.45 103.37 461,000 +1.21(+1.18%)
Sep 27, 2018 100.00 102.26 98.33 102.16 576,382 +2.03(+2.03%)
Sep 26, 2018 99.00 100.89 98.84 100.13 675,771 +0.88(+0.89%)
Sep 25, 2018 101.66 102.20 99.07 99.25 616,893 -2.10(-2.07%)
Sep 24, 2018 99.84 102.84 99.52 101.35 632,878 +1.45(+1.45%)
Sep 21, 2018 100.35 101.22 99.41 99.90 623,800 -1.13(-1.12%)
Sep 20, 2018 101.01 101.59 100.05 101.03 369,564 +0.36(+0.36%)
Sep 19, 2018 102.79 103.33 100.06 100.67 305,659 -2.21(-2.15%)
Sep 18, 2018 102.08 103.05 99.07 102.88 661,203 +0.03(+0.03%)
Sep 17, 2018 104.22 104.22 102.36 102.85 446,061 -1.52(-1.46%)
Sep 14, 2018 101.63 104.71 101.31 104.37 731,200 +2.61(+2.56%)
Sep 13, 2018 104.87 104.87 100.72 101.76 476,212 -2.85(-2.72%)
Sep 12, 2018 105.73 105.73 103.47 104.61 433,212 -0.40(-0.38%)
Sep 11, 2018 105.00 105.95 104.63 105.01 693,340 -0.50(-0.47%)
Sep 10, 2018 106.20 106.74 104.91 105.51 409,098 -0.01(-0.01%)
Sep 07, 2018 105.00 105.85 104.06 105.52 462,300 +0.39(+0.37%)
Sep 06, 2018 105.58 107.77 104.89 105.13 560,264 -0.27(-0.26%)
Sep 05, 2018 107.32 107.72 104.85 105.40 869,417 -2.30(-2.14%)
Sep 04, 2018 105.35 107.99 104.87 107.70 801,449 +1.94(+1.83%)
Aug 31, 2018 105.76 105.76 105.76 0 -0.33(-0.31%)
Aug 30, 2018 107.80 108.09 105.59 106.09 448,954 -2.53(-2.33%)
Aug 29, 2018 106.55 108.94 106.13 108.62 533,322 +1.87(+1.75%)
Aug 28, 2018 106.01 108.31 105.44 106.75 522,621 +0.54(+0.51%)
Aug 27, 2018 109.22 110.23 106.11 106.21 512,070 -3.04(-2.78%)
Aug 24, 2018 109.94 112.77 106.51 109.25 783,200 +2.78(+2.61%)
Aug 23, 2018 104.13 110.36 102.00 106.47 1,662,910 -0.24(-0.22%)
Aug 22, 2018 104.18 106.93 103.31 106.71 549,965 +2.64(+2.54%)
Aug 21, 2018 108.68 108.68 103.89 104.07 506,095 -4.60(-4.23%)
Aug 20, 2018 109.00 109.44 107.84 108.67 342,389 -0.28(-0.26%)
Aug 17, 2018 105.27 109.20 105.00 108.95 530,200 +3.33(+3.15%)
Aug 16, 2018 103.00 106.04 102.04 105.62 407,289 +2.61(+2.53%)
Aug 15, 2018 100.57 103.08 99.50 103.01 329,442 +2.43(+2.42%)
Aug 14, 2018 102.97 104.35 99.40 100.58 486,229 -2.43(-2.36%)
Aug 13, 2018 103.46 103.76 102.39 103.01 264,171 -0.11(-0.11%)
Aug 10, 2018 101.77 103.92 101.15 103.12 308,500 +1.07(+1.05%)
Aug 09, 2018 101.33 102.13 101.03 102.05 187,670 +1.28(+1.27%)
Aug 08, 2018 103.66 103.66 100.63 100.77 273,931 -2.61(-2.52%)
Aug 07, 2018 103.61 104.40 102.85 103.38 237,152 +0.04(+0.04%)
Aug 06, 2018 103.54 104.90 102.19 103.34 416,196 +0.48(+0.47%)
Aug 03, 2018 100.33 103.15 100.01 102.86 331,100 +2.85(+2.85%)
Aug 02, 2018 98.02 100.11 97.35 100.01 319,129 +1.50(+1.52%)
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.