Sanderson Farms IN (NQ: SAFM )

186.84 USD +1.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 47.83 48.82 47.66 47.78 554,708 +0.86(+1.83%)
Jun 29, 2011 47.59 47.63 46.81 46.92 314,463 -0.63(-1.32%)
Jun 28, 2011 47.34 47.99 46.77 47.55 365,853 +0.51(+1.08%)
Jun 27, 2011 47.95 48.03 46.95 47.04 296,811 -1.22(-2.53%)
Jun 24, 2011 47.06 48.32 46.42 48.26 1,099,086 +1.26(+2.68%)
Jun 23, 2011 45.20 47.54 45.20 47.00 783,648 +1.53(+3.36%)
Jun 22, 2011 44.71 45.84 44.34 45.47 314,439 +0.50(+1.11%)
Jun 21, 2011 44.65 45.03 43.87 44.97 320,540 +0.25(+0.56%)
Jun 20, 2011 44.62 45.09 44.28 44.72 291,558 -0.17(-0.38%)
Jun 17, 2011 45.16 45.45 44.81 44.89 402,795 -0.01(-0.02%)
Jun 16, 2011 43.04 45.67 42.72 44.90 777,246 +1.85(+4.30%)
Jun 15, 2011 42.95 43.30 42.68 43.05 328,995 -0.26(-0.60%)
Jun 14, 2011 42.30 43.36 42.25 43.31 334,576 +1.02(+2.41%)
Jun 13, 2011 40.95 42.52 40.64 42.29 561,641 +1.56(+3.83%)
Jun 10, 2011 41.25 41.50 40.71 40.73 517,207 -0.66(-1.59%)
Jun 09, 2011 41.14 41.53 40.87 41.39 303,821 +0.16(+0.39%)
Jun 08, 2011 40.74 41.29 40.56 41.23 367,454 +0.28(+0.68%)
Jun 07, 2011 41.65 41.71 40.92 40.95 231,650 -0.54(-1.30%)
Jun 06, 2011 41.64 41.75 41.44 41.49 493,403 -0.26(-0.62%)
Jun 03, 2011 41.81 42.37 41.35 41.75 416,958 -3.38(-7.49%)
May 24, 2011 46.68 47.55 45.00 45.13 823,166 -0.86(-1.87%)
May 23, 2011 46.90 47.30 45.57 45.99 564,771 -1.28(-2.71%)
May 20, 2011 47.08 47.61 46.57 47.27 340,659 -0.03(-0.06%)
May 19, 2011 47.36 47.44 46.63 47.30 141,088 -0.02(-0.04%)
May 18, 2011 47.63 47.66 46.90 47.32 234,295 -0.34(-0.71%)
May 17, 2011 47.75 48.13 47.22 47.66 304,583 -0.02(-0.04%)
May 16, 2011 47.51 48.11 47.42 47.68 145,908 -0.08(-0.16%)
May 13, 2011 47.95 48.15 47.65 47.76 112,492 -0.22(-0.47%)
May 12, 2011 47.27 48.16 47.09 47.98 156,900 +0.72(+1.52%)
May 11, 2011 47.64 47.72 46.77 47.26 327,156 -0.17(-0.36%)
May 10, 2011 48.35 48.77 47.03 47.43 536,471 -0.66(-1.37%)
May 09, 2011 48.80 48.80 47.82 48.09 610,952 -0.55(-1.13%)
May 06, 2011 47.77 49.47 47.46 48.64 657,249 +0.62(+1.29%)
May 05, 2011 46.32 48.10 46.15 48.02 330,819 +1.47(+3.16%)
May 04, 2011 47.10 47.77 46.47 46.55 203,620 -0.41(-0.87%)
May 03, 2011 46.01 47.44 45.93 46.96 194,021 +0.64(+1.38%)
May 02, 2011 46.42 47.95 46.29 46.32 224,496 -1.28(-2.69%)
Apr 29, 2011 47.26 48.41 47.26 47.60 302,398 +0.23(+0.49%)
Apr 28, 2011 47.70 47.93 47.20 47.37 195,771 -0.26(-0.55%)
Apr 27, 2011 47.08 47.92 46.99 47.63 174,608 +0.45(+0.95%)
Apr 26, 2011 46.28 47.72 46.28 47.18 254,266 +0.81(+1.75%)
Apr 25, 2011 46.57 47.02 46.20 46.37 143,920 -0.44(-0.94%)
Apr 21, 2011 46.71 47.47 46.65 46.81 276,074 +0.33(+0.71%)
Apr 20, 2011 46.73 47.74 46.17 46.48 487,816 +1.39(+3.08%)
Apr 19, 2011 45.38 45.57 44.70 45.09 204,044 -0.13(-0.29%)
Apr 18, 2011 45.46 45.46 44.88 45.22 167,889 -0.72(-1.57%)
Apr 15, 2011 45.20 45.96 45.20 45.94 199,114 +0.54(+1.19%)
Apr 14, 2011 45.10 45.68 44.74 45.40 300,424 +0.29(+0.64%)
Apr 13, 2011 44.38 45.22 44.34 45.11 494,461 +0.82(+1.85%)
Apr 12, 2011 43.70 44.37 43.52 44.29 478,974 +0.57(+1.30%)
Apr 11, 2011 44.05 44.36 43.68 43.72 235,965 -0.17(-0.39%)
Apr 08, 2011 44.22 44.52 43.64 43.89 295,045 -0.30(-0.68%)
Apr 07, 2011 44.85 44.89 44.13 44.19 533,217 -0.40(-0.90%)
Apr 06, 2011 45.18 45.33 44.57 44.59 505,604 -0.50(-1.11%)
Apr 05, 2011 45.11 45.27 44.79 45.09 257,065 -0.11(-0.24%)
Apr 04, 2011 45.69 45.82 45.09 45.20 242,300 -0.29(-0.64%)
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.