Sanderson Farms IN (NQ: SAFM )

183.16 USD +0.80 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 43.43 43.66 42.78 42.99 439,020 -0.27(-0.62%)
May 30, 2007 43.52 43.61 42.89 43.26 694,756 -0.47(-1.07%)
May 29, 2007 43.00 44.24 42.65 43.73 1,376,058 +0.92(+2.15%)
May 25, 2007 40.18 42.88 40.01 42.81 1,827,237 +3.50(+8.90%)
May 24, 2007 45.34 45.42 39.14 39.31 4,487,245 -0.68(-1.70%)
May 23, 2007 40.36 41.05 39.99 39.99 528,086 -0.29(-0.72%)
May 22, 2007 39.87 40.49 39.69 40.28 469,369 +0.40(+1.00%)
May 21, 2007 39.67 40.09 39.51 39.88 427,079 +0.23(+0.58%)
May 18, 2007 39.60 39.81 39.01 39.65 259,120 +0.11(+0.28%)
May 17, 2007 39.77 39.79 39.20 39.54 306,356 -0.25(-0.63%)
May 16, 2007 39.73 39.87 39.34 39.79 340,542 +0.03(+0.08%)
May 15, 2007 39.45 40.12 39.45 39.76 286,249 +0.28(+0.71%)
May 14, 2007 39.54 39.95 39.14 39.48 364,493 -0.56(-1.40%)
May 11, 2007 39.81 40.27 39.54 40.04 245,809 +0.24(+0.60%)
May 10, 2007 40.00 40.11 39.34 39.80 254,113 -0.32(-0.80%)
May 09, 2007 39.84 40.50 39.57 40.12 333,269 -0.08(-0.20%)
May 08, 2007 40.01 40.31 39.85 40.20 312,015 -0.30(-0.74%)
May 07, 2007 39.91 40.88 39.85 40.50 337,514 +0.47(+1.17%)
May 04, 2007 40.05 40.20 39.89 40.03 337,606 +0.19(+0.48%)
May 03, 2007 39.91 40.07 39.56 39.84 308,112 -0.13(-0.33%)
May 02, 2007 38.82 40.09 38.82 39.97 731,482 +0.97(+2.49%)
May 01, 2007 39.39 39.39 38.29 39.00 556,185 -0.53(-1.34%)
Apr 30, 2007 39.18 40.10 39.15 39.53 538,058 +0.36(+0.92%)
Apr 27, 2007 39.24 39.86 38.69 39.17 461,095 -0.27(-0.68%)
Apr 26, 2007 38.64 39.79 38.41 39.44 680,893 +0.99(+2.57%)
Apr 25, 2007 38.07 38.61 37.79 38.45 711,697 +0.49(+1.29%)
Apr 24, 2007 37.76 38.00 37.44 37.96 473,712 +0.16(+0.42%)
Apr 23, 2007 36.86 37.92 36.64 37.80 488,675 +0.80(+2.16%)
Apr 20, 2007 36.15 37.09 36.15 37.00 675,509 +0.85(+2.35%)
Apr 19, 2007 36.00 36.20 35.95 36.15 407,943 +0.07(+0.19%)
Apr 18, 2007 36.51 36.74 35.84 36.08 311,398 -0.54(-1.47%)
Apr 17, 2007 36.59 36.84 36.31 36.62 229,187 -0.06(-0.16%)
Apr 16, 2007 36.46 36.94 36.34 36.68 425,176 +0.23(+0.63%)
Apr 13, 2007 36.43 36.58 35.82 36.45 287,552 +0.11(+0.30%)
Apr 12, 2007 35.90 36.45 35.57 36.34 284,510 +0.57(+1.59%)
Apr 11, 2007 36.21 36.32 35.75 35.77 264,672 -0.47(-1.30%)
Apr 10, 2007 35.90 36.37 35.78 36.24 330,058 +0.41(+1.14%)
Apr 09, 2007 36.13 36.13 35.65 35.83 235,051 -0.26(-0.72%)
Apr 05, 2007 36.55 36.55 35.47 36.09 338,417 -0.39(-1.07%)
Apr 04, 2007 36.43 36.91 36.00 36.48 267,848 -0.11(-0.30%)
Apr 03, 2007 35.91 36.61 35.69 36.59 450,808 +0.68(+1.89%)
Apr 02, 2007 36.60 37.11 35.14 35.91 725,045 -1.15(-3.10%)
Mar 30, 2007 34.60 37.12 34.60 37.06 1,008,505 +2.44(+7.05%)
Mar 29, 2007 34.75 34.82 34.09 34.62 138,502 +0.17(+0.49%)
Mar 28, 2007 34.36 34.77 33.75 34.45 178,887 -0.14(-0.40%)
Mar 27, 2007 34.70 34.91 34.34 34.59 169,629 -0.29(-0.83%)
Mar 26, 2007 35.25 35.50 34.55 34.88 240,901 -0.44(-1.25%)
Mar 23, 2007 35.32 35.52 35.17 35.32 376,891 +0.00(+0.00%)
Mar 22, 2007 35.46 35.50 34.93 35.32 229,959 +0.04(+0.11%)
Mar 21, 2007 34.29 35.48 34.29 35.28 374,200 +1.08(+3.16%)
Mar 20, 2007 33.85 34.46 33.85 34.20 314,623 +0.20(+0.59%)
Mar 19, 2007 34.27 34.49 33.74 34.00 327,310 -0.08(-0.23%)
Mar 16, 2007 34.33 34.54 33.88 34.08 268,795 -0.26(-0.76%)
Mar 15, 2007 34.07 35.63 33.65 34.34 324,768 +0.13(+0.38%)
Mar 14, 2007 34.15 34.32 33.55 34.21 433,546 -0.22(-0.64%)
Mar 13, 2007 34.28 34.65 34.01 34.43 652,828 +0.15(+0.44%)
Mar 12, 2007 33.53 34.45 33.19 34.28 402,087 +0.90(+2.70%)
Mar 09, 2007 33.02 33.49 32.66 33.38 303,896 +0.55(+1.68%)
Mar 08, 2007 32.45 33.19 32.45 32.83 271,699 +0.35(+1.08%)
Mar 07, 2007 32.22 32.81 31.99 32.48 266,156 +0.17(+0.53%)
Mar 06, 2007 31.69 32.41 31.57 32.31 221,742 +0.97(+3.10%)
Mar 05, 2007 31.65 32.23 31.34 31.34 203,226 -0.52(-1.63%)
Mar 02, 2007 32.30 32.96 31.60 31.86 237,002 -0.68(-2.09%)
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.