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 (%)
Feb 29, 2016 89.98 92.89 89.90 91.26 448,852 +1.28(+1.42%)
Feb 26, 2016 88.97 91.24 88.20 89.98 795,508 +1.30(+1.47%)
Feb 25, 2016 80.26 89.23 80.12 88.68 701,899 +3.51(+4.12%)
Feb 24, 2016 86.35 86.71 84.84 85.17 457,196 -1.62(-1.87%)
Feb 23, 2016 86.59 87.00 85.79 86.79 741,665 +0.16(+0.18%)
Feb 22, 2016 86.52 86.96 85.88 86.63 1,036,929 +0.89(+1.04%)
Feb 19, 2016 85.49 86.71 84.38 85.74 476,168 +0.05(+0.06%)
Feb 18, 2016 86.75 87.72 85.15 85.69 556,071 -1.19(-1.37%)
Feb 17, 2016 85.25 87.63 84.98 86.88 631,389 +2.42(+2.87%)
Feb 16, 2016 84.23 85.21 83.87 84.46 429,537 +1.06(+1.27%)
Feb 12, 2016 82.16 83.40 83.40 83.40 391,900 +2.23(+2.75%)
Feb 11, 2016 80.76 82.47 80.76 81.17 498,778 -1.87(-2.25%)
Feb 10, 2016 83.63 84.11 82.20 83.04 576,336 +0.16(+0.19%)
Feb 09, 2016 80.74 84.19 79.96 82.88 779,739 +1.04(+1.27%)
Feb 08, 2016 79.79 83.54 78.84 81.84 843,352 +1.21(+1.50%)
Feb 05, 2016 79.82 81.85 79.75 80.63 492,485 +1.42(+1.79%)
Feb 04, 2016 78.47 80.29 77.97 79.21 300,875 +0.64(+0.81%)
Feb 03, 2016 79.50 79.50 77.94 78.57 295,477 -0.31(-0.39%)
Feb 02, 2016 80.63 81.79 78.77 78.88 389,732 -2.47(-3.04%)
Feb 01, 2016 80.35 81.78 80.03 81.35 319,183 +0.13(+0.16%)
Jan 29, 2016 79.69 81.35 79.34 81.22 451,996 +1.66(+2.09%)
Jan 28, 2016 78.35 80.20 78.18 79.56 254,403 +1.21(+1.54%)
Jan 27, 2016 77.99 80.29 77.85 78.35 387,454 +0.26(+0.33%)
Jan 26, 2016 75.85 78.38 75.75 78.09 365,235 +2.34(+3.09%)
Jan 25, 2016 77.16 78.48 75.04 75.75 519,387 -1.79(-2.31%)
Jan 22, 2016 77.04 78.36 76.46 77.54 471,063 +1.55(+2.04%)
Jan 21, 2016 75.93 76.74 74.48 75.99 513,000 +0.09(+0.12%)
Jan 20, 2016 73.72 76.28 72.83 75.90 692,871 +1.43(+1.92%)
Jan 19, 2016 74.34 75.61 73.09 74.47 614,505 -0.19(-0.25%)
Jan 15, 2016 79.22 74.66 74.66 74.66 1,306,300 -6.33(-7.82%)
Jan 14, 2016 79.68 81.60 78.76 80.99 589,734 +1.27(+1.59%)
Jan 13, 2016 80.10 80.53 78.97 79.72 575,656 +0.00(+0.00%)
Jan 12, 2016 78.39 80.17 77.78 79.72 459,381 +2.03(+2.61%)
Jan 11, 2016 79.12 79.48 76.93 77.69 616,625 +2.67(+3.56%)
Jan 08, 2016 75.66 76.51 74.90 75.02 359,806 -0.68(-0.90%)
Jan 07, 2016 75.09 76.83 74.32 75.70 381,084 -0.70(-0.92%)
Jan 06, 2016 74.27 76.92 73.62 76.40 655,083 +1.23(+1.64%)
Jan 05, 2016 75.04 76.45 74.54 75.17 646,837 +0.25(+0.33%)
Jan 04, 2016 76.74 77.52 73.99 74.92 944,697 -2.60(-3.35%)
Dec 31, 2015 79.51 77.52 77.52 77.52 325,000 -1.78(-2.24%)
Dec 30, 2015 79.86 80.35 79.19 79.30 206,763 -0.91(-1.13%)
Dec 29, 2015 81.07 82.08 79.62 80.21 276,298 -0.90(-1.11%)
Dec 28, 2015 80.91 82.48 80.24 81.11 443,222 -0.28(-0.34%)
Dec 24, 2015 81.76 81.39 81.39 81.39 326,300 +0.05(+0.06%)
Dec 23, 2015 78.32 81.72 76.01 81.34 568,875 +2.77(+3.53%)
Dec 22, 2015 76.35 78.99 75.86 78.57 533,065 +2.16(+2.83%)
Dec 21, 2015 75.98 77.46 75.32 76.41 615,019 +0.06(+0.08%)
Dec 18, 2015 74.98 76.57 74.90 76.35 987,306 +1.35(+1.80%)
Dec 17, 2015 70.83 76.47 70.13 75.00 788,858 +2.15(+2.95%)
Dec 16, 2015 73.19 74.64 72.15 72.85 536,827 -0.86(-1.17%)
Dec 15, 2015 73.82 74.14 73.06 73.71 329,264 +0.29(+0.39%)
Dec 14, 2015 74.42 75.68 72.92 73.42 347,132 -1.26(-1.69%)
Dec 11, 2015 76.28 77.07 74.64 74.68 629,554 -2.47(-3.20%)
Dec 10, 2015 76.09 77.38 75.45 77.15 825,385 +1.06(+1.39%)
Dec 09, 2015 75.67 76.27 75.17 76.09 379,178 -0.13(-0.17%)
Dec 08, 2015 74.81 76.56 74.10 76.22 385,380 +1.05(+1.40%)
Dec 07, 2015 75.55 76.23 74.85 75.17 351,808 -0.38(-0.50%)
Dec 04, 2015 76.01 76.23 74.41 75.55 661,806 -0.08(-0.11%)
Dec 03, 2015 74.00 76.72 72.91 75.63 1,042,717 +4.97(+7.03%)
Dec 02, 2015 71.47 71.82 70.53 70.66 348,800 -1.09(-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.