Sanderson Farms IN (NQ: SAFM )

183.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 90.18 90.27 88.65 90.18 363,057 -0.15(-0.17%)
Mar 30, 2016 90.00 90.41 88.88 90.33 314,713 +0.44(+0.49%)
Mar 29, 2016 88.35 89.97 88.25 89.89 273,104 +1.61(+1.82%)
Mar 28, 2016 87.50 88.76 86.76 88.28 234,108 +0.80(+0.91%)
Mar 24, 2016 87.85 87.48 87.48 87.48 416,900 -0.63(-0.72%)
Mar 23, 2016 87.62 88.84 86.82 88.11 387,103 +0.52(+0.59%)
Mar 22, 2016 88.09 88.71 87.48 87.59 323,632 -1.16(-1.31%)
Mar 21, 2016 89.65 90.07 88.16 88.75 286,641 -1.49(-1.65%)
Mar 18, 2016 90.21 90.58 88.93 90.24 517,134 +0.48(+0.53%)
Mar 17, 2016 85.97 90.19 85.97 89.76 624,631 +4.04(+4.71%)
Mar 16, 2016 84.31 86.25 83.69 85.72 494,748 +1.50(+1.78%)
Mar 15, 2016 85.30 87.66 83.91 84.22 632,710 -6.62(-7.29%)
Mar 14, 2016 90.19 91.11 89.72 90.84 388,723 +0.14(+0.15%)
Mar 11, 2016 89.47 90.89 88.96 90.70 544,307 +1.74(+1.96%)
Mar 10, 2016 92.78 93.15 88.61 88.96 1,223,004 -3.88(-4.18%)
Mar 09, 2016 91.86 93.45 91.50 92.84 675,899 +1.63(+1.79%)
Mar 08, 2016 91.64 92.48 91.14 91.21 701,685 -1.41(-1.52%)
Mar 07, 2016 90.44 92.74 88.30 92.62 734,677 +1.27(+1.39%)
Mar 04, 2016 93.68 93.91 90.19 91.35 914,711 -2.05(-2.19%)
Mar 03, 2016 92.23 93.98 91.85 93.40 694,375 +1.75(+1.91%)
Mar 02, 2016 90.09 91.88 90.09 91.65 581,240 +1.56(+1.73%)
Mar 01, 2016 91.79 91.79 89.58 90.09 623,485 -1.17(-1.28%)
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%)
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.