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 29, 2007 45.29 45.33 44.41 45.02 618,107 -0.06(-0.13%)
Jun 28, 2007 45.08 45.51 44.76 45.08 318,253 +0.09(+0.20%)
Jun 27, 2007 44.15 45.35 44.15 44.99 398,561 +0.60(+1.35%)
Jun 26, 2007 44.75 44.75 43.96 44.39 411,944 +0.02(+0.05%)
Jun 25, 2007 43.95 44.66 43.86 44.37 589,428 +0.52(+1.19%)
Jun 22, 2007 44.30 44.33 43.80 43.85 698,013 -0.47(-1.06%)
Jun 21, 2007 43.41 44.70 43.41 44.32 443,534 +0.85(+1.96%)
Jun 20, 2007 43.55 44.20 43.41 43.47 349,000 -0.26(-0.59%)
Jun 19, 2007 43.37 43.95 43.26 43.73 573,200 +0.33(+0.76%)
Jun 18, 2007 43.71 43.88 43.26 43.40 270,700 +0.05(+0.12%)
Jun 15, 2007 44.22 44.22 43.21 43.35 425,300 -0.21(-0.48%)
Jun 14, 2007 43.75 43.95 43.40 43.56 424,800 -0.27(-0.62%)
Jun 13, 2007 42.95 44.42 42.95 43.83 902,400 +0.93(+2.17%)
Jun 12, 2007 42.49 43.47 42.40 42.90 861,800 +0.87(+2.07%)
Jun 11, 2007 41.60 42.20 41.44 42.03 435,293 +0.45(+1.08%)
Jun 08, 2007 41.30 42.31 40.91 41.58 1,079,941 +0.27(+0.65%)
Jun 07, 2007 41.84 42.12 41.02 41.31 604,497 -0.55(-1.31%)
Jun 06, 2007 42.63 42.70 41.73 41.86 272,979 -0.66(-1.55%)
Jun 05, 2007 43.12 43.23 42.40 42.52 312,381 -0.60(-1.39%)
Jun 04, 2007 43.14 43.43 42.90 43.12 648,530 +0.00(+0.00%)
Jun 01, 2007 43.33 43.50 42.87 43.12 440,234 +0.13(+0.30%)
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%)
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.