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 (%)
Jun 30, 2008 35.63 35.76 34.45 34.52 556,367 -1.11(-3.12%)
Jun 27, 2008 37.60 37.60 35.27 35.63 1,441,199 -1.89(-5.04%)
Jun 26, 2008 39.20 39.71 37.52 37.52 606,126 -1.70(-4.33%)
Jun 25, 2008 38.87 39.77 38.01 39.22 453,170 +0.83(+2.16%)
Jun 24, 2008 38.11 38.71 37.15 38.39 513,671 -0.32(-0.83%)
Jun 23, 2008 40.53 40.99 38.51 38.71 513,848 -1.42(-3.54%)
Jun 20, 2008 40.82 41.02 39.44 40.13 652,469 -0.97(-2.36%)
Jun 19, 2008 40.58 41.35 39.64 41.10 582,229 +1.11(+2.78%)
Jun 18, 2008 41.71 42.00 39.40 39.99 674,811 -1.72(-4.12%)
Jun 17, 2008 42.72 43.43 41.65 41.71 922,607 +0.82(+2.01%)
Jun 16, 2008 42.79 43.19 39.58 40.89 882,540 -2.06(-4.80%)
Jun 13, 2008 45.44 46.16 41.78 42.95 758,964 -2.10(-4.66%)
Jun 12, 2008 43.51 47.36 42.55 45.05 746,755 +1.97(+4.57%)
Jun 11, 2008 44.40 44.40 42.94 43.08 350,248 -0.85(-1.93%)
Jun 10, 2008 43.51 44.69 43.17 43.93 492,558 -0.80(-1.79%)
Jun 09, 2008 46.05 46.78 43.78 44.73 466,894 -1.58(-3.41%)
Jun 06, 2008 47.85 48.60 45.70 46.31 742,328 -3.56(-7.14%)
Jun 05, 2008 48.02 49.87 47.70 49.87 476,691 +1.34(+2.76%)
Jun 04, 2008 46.80 48.73 46.11 48.53 287,370 +1.71(+3.65%)
Jun 03, 2008 48.98 49.65 46.56 46.82 613,473 -2.16(-4.41%)
Jun 02, 2008 49.61 49.89 48.29 48.98 314,480 -0.95(-1.90%)
May 30, 2008 50.00 50.00 49.24 49.93 200,482 -0.06(-0.12%)
May 29, 2008 49.44 50.45 49.44 49.99 405,232 -0.01(-0.02%)
May 28, 2008 48.69 50.33 48.44 50.00 715,234 +1.67(+3.46%)
May 27, 2008 47.65 48.54 47.49 48.33 383,802 +0.99(+2.09%)
May 26, 2008 47.91 47.98 46.30 47.34 392,303 +0.00(+0.00%)
May 23, 2008 47.91 47.98 46.30 47.34 392,303 -0.37(-0.78%)
May 22, 2008 44.80 48.08 44.80 47.71 1,101,106 +3.71(+8.43%)
May 21, 2008 44.99 45.43 43.51 44.00 661,766 -0.73(-1.63%)
May 20, 2008 44.49 44.83 43.74 44.73 441,623 +0.16(+0.36%)
May 19, 2008 45.09 45.47 44.53 44.57 260,859 -0.38(-0.85%)
May 16, 2008 45.51 45.51 44.53 44.95 354,933 -0.31(-0.68%)
May 15, 2008 45.13 45.64 45.00 45.26 256,194 +0.07(+0.15%)
May 14, 2008 45.43 45.52 44.53 45.19 329,467 +0.04(+0.09%)
May 13, 2008 45.92 46.05 44.79 45.15 481,762 -0.66(-1.44%)
May 12, 2008 45.51 46.32 45.21 45.81 339,333 +0.48(+1.06%)
May 09, 2008 44.97 45.55 44.22 45.33 405,720 +0.04(+0.09%)
May 08, 2008 44.68 45.40 44.10 45.29 469,887 +0.80(+1.80%)
May 07, 2008 44.72 45.07 42.79 44.49 410,416 +0.43(+0.98%)
May 06, 2008 43.90 44.95 43.85 44.06 487,175 +1.55(+3.65%)
May 05, 2008 41.96 43.17 41.89 42.51 157,205 +0.22(+0.52%)
May 02, 2008 42.75 43.33 41.88 42.29 221,373 -0.39(-0.91%)
May 01, 2008 41.75 43.01 41.70 42.68 317,077 +1.01(+2.42%)
Apr 30, 2008 41.29 41.93 41.01 41.67 219,287 +0.42(+1.02%)
Apr 29, 2008 41.48 42.00 41.24 41.25 182,352 -0.18(-0.43%)
Apr 28, 2008 42.00 42.00 41.23 41.43 271,806 -0.24(-0.58%)
Apr 25, 2008 42.00 42.00 40.89 41.67 295,444 -0.04(-0.10%)
Apr 24, 2008 40.64 41.76 39.63 41.71 314,751 +0.93(+2.28%)
Apr 23, 2008 40.53 41.09 40.02 40.78 208,410 +0.08(+0.20%)
Apr 22, 2008 42.00 42.00 39.97 40.70 206,015 -1.23(-2.93%)
Apr 21, 2008 41.68 42.41 41.12 41.93 333,824 -0.01(-0.02%)
Apr 18, 2008 40.89 42.78 40.37 41.94 551,780 +1.82(+4.54%)
Apr 17, 2008 40.00 40.27 39.33 40.12 233,974 +0.34(+0.85%)
Apr 16, 2008 39.71 39.82 38.58 39.78 210,771 +0.54(+1.38%)
Apr 15, 2008 39.75 39.81 38.36 39.24 256,659 +0.25(+0.64%)
Apr 14, 2008 37.36 40.70 37.10 38.99 802,153 +1.99(+5.38%)
Apr 11, 2008 37.01 37.76 36.95 37.00 187,861 -0.52(-1.39%)
Apr 10, 2008 37.18 37.80 36.98 37.52 301,688 +0.45(+1.21%)
Apr 09, 2008 38.49 38.65 36.65 37.07 307,351 -1.53(-3.96%)
Apr 08, 2008 38.50 38.60 38.19 38.60 228,843 -0.07(-0.18%)
Apr 07, 2008 39.17 39.22 38.27 38.67 156,225 +0.53(+1.39%)
Apr 04, 2008 38.48 38.59 37.10 38.14 553,980 -0.15(-0.39%)
Apr 03, 2008 38.17 39.01 37.94 38.29 246,643 -0.30(-0.78%)
Apr 02, 2008 38.82 39.94 38.05 38.59 382,375 -0.35(-0.90%)
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.