Sanderson Farms IN (NQ: SAFM )

186.10 USD +2.32 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 89.26 90.43 88.69 89.71 645,733 +1.07(+1.21%)
May 27, 2016 91.11 88.64 88.64 88.64 587,500 -3.91(-4.22%)
May 26, 2016 91.47 93.90 87.32 92.55 1,127,736 +2.43(+2.70%)
May 25, 2016 89.43 90.60 87.76 90.12 418,006 +0.60(+0.67%)
May 24, 2016 89.00 90.07 87.92 89.52 351,087 +0.76(+0.86%)
May 23, 2016 88.41 89.16 87.14 88.76 355,459 +0.87(+0.99%)
May 20, 2016 87.73 88.17 85.91 87.89 143,640 +0.30(+0.34%)
May 19, 2016 88.00 89.33 87.12 87.59 263,204 -0.27(-0.31%)
May 18, 2016 88.59 88.59 85.90 87.86 385,794 -0.59(-0.67%)
May 17, 2016 92.80 92.80 87.50 88.45 283,334 -4.15(-4.48%)
May 16, 2016 92.74 93.46 92.39 92.60 287,397 +0.24(+0.26%)
May 13, 2016 92.96 93.36 92.17 92.36 201,301 -1.09(-1.17%)
May 12, 2016 93.84 94.88 92.54 93.45 222,091 -0.19(-0.20%)
May 11, 2016 94.02 94.60 92.73 93.64 245,495 -0.17(-0.18%)
May 10, 2016 94.73 94.92 92.82 93.81 336,866 -0.48(-0.51%)
May 09, 2016 93.51 95.98 93.14 94.29 362,132 +1.71(+1.85%)
May 06, 2016 90.69 92.59 90.16 92.58 243,320 +1.09(+1.19%)
May 05, 2016 92.18 92.49 91.00 91.49 247,955 -0.12(-0.13%)
May 04, 2016 90.63 91.97 90.63 91.61 220,458 +0.78(+0.86%)
May 03, 2016 91.40 91.78 89.88 90.83 179,629 -0.85(-0.93%)
May 02, 2016 91.74 92.44 89.82 91.68 344,935 -0.06(-0.07%)
Apr 29, 2016 91.02 91.93 90.20 91.74 449,074 +0.22(+0.24%)
Apr 28, 2016 87.65 92.40 87.58 91.52 610,275 +3.94(+4.50%)
Apr 27, 2016 88.17 88.83 86.50 87.58 257,827 -0.19(-0.22%)
Apr 26, 2016 86.91 87.95 86.38 87.77 259,832 +1.16(+1.34%)
Apr 25, 2016 87.31 88.31 86.29 86.61 229,023 -1.15(-1.31%)
Apr 22, 2016 85.90 88.37 85.18 87.76 428,679 +2.66(+3.13%)
Apr 21, 2016 87.63 87.99 84.95 85.10 449,705 -2.70(-3.08%)
Apr 20, 2016 88.76 92.02 87.38 87.80 486,157 -1.05(-1.18%)
Apr 19, 2016 90.50 91.00 88.71 88.85 282,715 -1.79(-1.97%)
Apr 18, 2016 88.71 90.69 88.45 90.64 304,759 +1.14(+1.27%)
Apr 15, 2016 89.11 90.75 87.73 89.50 396,796 -0.06(-0.07%)
Apr 14, 2016 91.45 91.47 89.14 89.56 214,406 -1.14(-1.26%)
Apr 13, 2016 92.23 92.28 90.39 90.70 201,800 -1.11(-1.21%)
Apr 12, 2016 91.76 92.91 91.15 91.81 217,340 -0.10(-0.11%)
Apr 11, 2016 94.22 94.22 91.75 91.91 236,294 -1.69(-1.81%)
Apr 08, 2016 94.65 94.79 93.04 93.60 316,994 -0.56(-0.59%)
Apr 07, 2016 93.56 95.37 93.13 94.16 479,779 -0.13(-0.14%)
Apr 06, 2016 93.27 94.75 93.06 94.29 361,971 +0.90(+0.96%)
Apr 05, 2016 92.95 93.94 92.36 93.39 615,323 +0.00(+0.00%)
Apr 04, 2016 92.94 94.13 91.71 93.39 489,815 +0.24(+0.26%)
Apr 01, 2016 90.03 93.23 89.43 93.15 487,289 +2.97(+3.29%)
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%)
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.