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 (%)
Jun 28, 2002 25.00 25.65 24.15 25.01 245,700 +0.88(+3.65%)
Jun 27, 2002 24.14 24.95 24.13 24.13 33,500 -0.42(-1.71%)
Jun 26, 2002 24.20 25.50 23.40 24.55 42,300 +0.42(+1.74%)
Jun 25, 2002 24.60 24.99 24.00 24.13 84,700 -0.12(-0.49%)
Jun 21, 2002 24.13 24.55 24.11 24.25 58,900 +0.12(+0.50%)
Jun 20, 2002 23.89 24.50 23.15 24.13 53,700 +0.81(+3.47%)
Jun 19, 2002 24.25 24.25 22.81 23.32 16,200 -0.83(-3.44%)
Jun 18, 2002 22.37 24.23 22.37 24.15 25,200 +1.54(+6.81%)
Jun 17, 2002 24.55 24.56 22.31 22.61 35,700 -2.07(-8.39%)
Jun 14, 2002 24.95 25.50 24.67 24.68 25,600 -0.58(-2.30%)
Jun 12, 2002 25.30 25.58 24.70 25.26 55,200 +0.04(+0.16%)
Jun 11, 2002 25.30 25.62 24.90 25.22 21,300 -0.78(-3.00%)
Jun 10, 2002 24.81 26.35 24.75 26.00 90,500 +1.10(+4.42%)
Jun 07, 2002 25.07 25.07 24.90 24.90 6,100 -0.02(-0.08%)
Jun 06, 2002 25.00 25.23 24.92 24.92 109,100 -0.22(-0.88%)
Jun 05, 2002 25.26 25.50 25.10 25.14 16,600 -0.86(-3.31%)
May 31, 2002 25.75 26.45 25.75 26.00 87,200 -0.05(-0.19%)
May 28, 2002 27.35 27.75 25.57 26.05 35,200 -1.32(-4.82%)
May 27, 2002 27.37 27.57 27.37 27.37 4,600 +0.00(+0.00%)
May 24, 2002 27.37 27.57 27.37 27.37 4,600 +0.18(+0.66%)
May 23, 2002 27.22 27.33 27.05 27.19 4,900 +0.09(+0.33%)
May 22, 2002 27.25 27.26 26.92 27.10 65,200 -0.27(-0.99%)
May 21, 2002 27.50 28.00 27.37 27.37 13,800 -0.13(-0.47%)
May 20, 2002 27.06 27.73 27.06 27.50 24,400 +0.18(+0.66%)
May 17, 2002 27.58 27.64 27.10 27.32 10,300 -0.18(-0.65%)
May 16, 2002 27.01 27.95 27.01 27.50 7,500 +0.25(+0.92%)
May 15, 2002 27.50 27.50 26.81 27.25 18,000 -0.25(-0.91%)
May 14, 2002 27.36 27.55 27.00 27.50 23,600 +0.15(+0.55%)
May 13, 2002 26.18 27.35 26.05 27.35 10,800 +1.29(+4.95%)
May 10, 2002 26.10 26.26 26.05 26.06 39,900 -0.34(-1.28%)
May 09, 2002 26.25 26.73 26.25 26.40 14,000 -0.10(-0.38%)
May 08, 2002 26.48 26.69 26.48 26.50 48,600 -0.13(-0.49%)
May 07, 2002 26.58 26.98 26.50 26.63 17,800 -0.17(-0.63%)
May 06, 2002 26.51 26.80 26.50 26.80 10,000 +0.47(+1.79%)
May 03, 2002 26.48 26.61 26.23 26.33 700 +0.10(+0.38%)
May 02, 2002 25.70 26.49 25.34 26.23 28,400 +0.83(+3.27%)
May 01, 2002 25.44 25.61 25.14 25.40 34,000 -0.17(-0.66%)
Apr 30, 2002 25.85 25.95 25.50 25.57 19,400 -0.47(-1.80%)
Apr 29, 2002 26.22 26.45 25.82 26.04 14,100 -0.36(-1.36%)
Apr 26, 2002 26.65 26.73 26.20 26.40 19,600 -0.15(-0.56%)
Apr 25, 2002 26.50 26.75 26.40 26.55 7,200 -0.21(-0.78%)
Apr 24, 2002 26.40 26.76 26.40 26.76 9,500 +0.36(+1.36%)
Apr 23, 2002 25.91 26.45 25.91 26.40 5,900 +0.50(+1.93%)
Apr 22, 2002 25.50 25.90 25.40 25.90 21,500 +0.47(+1.85%)
Apr 19, 2002 24.97 25.43 24.75 25.43 18,200 +0.28(+1.11%)
Apr 18, 2002 25.35 25.51 25.01 25.15 14,000 -0.33(-1.30%)
Apr 17, 2002 25.45 25.50 25.05 25.48 14,100 +0.04(+0.16%)
Apr 16, 2002 25.38 25.49 24.61 25.44 18,100 -0.06(-0.24%)
Apr 15, 2002 25.95 25.95 25.39 25.50 8,300 -0.45(-1.73%)
Apr 12, 2002 25.85 26.50 25.50 25.95 9,500 +0.13(+0.50%)
Apr 11, 2002 25.44 25.96 25.44 25.82 11,700 +0.43(+1.69%)
Apr 10, 2002 24.61 25.39 24.61 25.39 25,800 +0.79(+3.21%)
Apr 09, 2002 25.64 26.40 24.60 24.60 65,700 -0.79(-3.11%)
Apr 08, 2002 25.34 25.46 25.25 25.39 13,600 -0.01(-0.04%)
Apr 05, 2002 25.25 25.46 24.91 25.40 27,100 +0.18(+0.71%)
Apr 04, 2002 26.72 27.00 25.21 25.22 43,100 -1.63(-6.07%)
Apr 03, 2002 26.65 27.25 26.65 26.85 75,200 +0.20(+0.75%)
Apr 02, 2002 27.59 27.59 26.62 26.65 89,600 -0.84(-3.05%)
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.