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 (%)
Feb 28, 2017 93.80 95.75 93.80 95.04 486,680 +1.13(+1.20%)
Feb 27, 2017 94.12 95.00 93.32 93.91 484,019 -0.53(-0.56%)
Feb 24, 2017 94.21 95.25 93.41 94.44 416,284 -0.72(-0.76%)
Feb 23, 2017 90.00 95.89 89.75 95.16 889,075 +1.49(+1.59%)
Feb 22, 2017 95.08 95.96 93.25 93.67 412,487 -1.46(-1.53%)
Feb 21, 2017 94.99 95.79 93.13 95.13 426,777 +0.10(+0.11%)
Feb 17, 2017 95.03 95.03 95.03 0 +1.07(+1.14%)
Feb 16, 2017 93.56 94.00 92.10 93.96 456,061 +0.13(+0.14%)
Feb 15, 2017 93.20 94.22 92.61 93.83 290,393 +0.82(+0.88%)
Feb 14, 2017 92.00 93.03 91.75 93.01 384,384 +0.93(+1.01%)
Feb 13, 2017 91.95 92.73 91.07 92.08 268,118 +0.38(+0.41%)
Feb 10, 2017 92.15 93.84 91.67 91.70 293,059 -0.48(-0.52%)
Feb 09, 2017 88.70 92.72 88.70 92.18 616,539 +3.57(+4.03%)
Feb 08, 2017 88.90 88.90 87.54 88.61 369,828 -0.27(-0.30%)
Feb 07, 2017 89.89 90.89 88.74 88.88 330,916 -0.62(-0.69%)
Feb 06, 2017 90.00 91.00 87.60 89.50 915,515 -1.76(-1.93%)
Feb 03, 2017 94.91 94.91 90.96 91.26 617,052 -3.26(-3.45%)
Feb 02, 2017 92.40 94.62 92.22 94.52 374,392 +2.12(+2.29%)
Feb 01, 2017 91.45 92.90 90.62 92.40 425,128 +1.40(+1.54%)
Jan 31, 2017 89.82 91.36 89.68 91.00 369,265 +1.12(+1.25%)
Jan 30, 2017 90.00 90.73 88.80 89.88 414,011 -0.34(-0.38%)
Jan 27, 2017 90.76 91.71 89.98 90.22 371,885 -1.11(-1.22%)
Jan 26, 2017 91.48 92.01 90.82 91.33 355,408 +0.09(+0.10%)
Jan 25, 2017 91.32 91.84 90.79 91.24 308,510 +0.43(+0.47%)
Jan 24, 2017 91.14 91.77 90.09 90.81 410,524 -0.12(-0.13%)
Jan 23, 2017 90.84 91.76 90.02 90.93 588,756 +0.20(+0.22%)
Jan 20, 2017 91.40 92.14 90.45 90.73 386,494 -0.64(-0.70%)
Jan 19, 2017 93.35 93.35 91.29 91.37 429,991 -1.90(-2.04%)
Jan 18, 2017 93.06 93.91 92.77 93.27 252,094 -0.13(-0.14%)
Jan 17, 2017 94.51 94.67 93.27 93.40 374,297 -1.08(-1.14%)
Jan 13, 2017 94.48 94.48 94.48 0 +1.10(+1.18%)
Jan 12, 2017 94.06 94.39 93.01 93.38 417,265 -0.60(-0.64%)
Jan 11, 2017 94.07 94.67 93.49 93.98 316,392 +0.46(+0.49%)
Jan 10, 2017 95.79 95.79 93.46 93.52 511,713 -1.70(-1.79%)
Jan 09, 2017 96.21 96.73 95.10 95.22 602,704 -1.48(-1.53%)
Jan 06, 2017 97.73 98.66 96.28 96.70 597,055 -1.46(-1.49%)
Jan 05, 2017 97.67 98.44 96.67 98.16 433,712 +0.49(+0.50%)
Jan 04, 2017 96.97 97.82 96.32 97.67 467,973 +1.35(+1.40%)
Jan 03, 2017 94.70 96.76 94.50 96.32 593,647 +2.08(+2.21%)
Dec 30, 2016 94.24 94.24 94.24 0 +0.03(+0.03%)
Dec 29, 2016 93.40 94.99 92.61 94.21 289,225 +1.01(+1.08%)
Dec 28, 2016 93.40 93.45 92.42 93.20 230,028 -0.50(-0.53%)
Dec 27, 2016 93.26 94.22 92.93 93.70 211,884 +0.17(+0.18%)
Dec 23, 2016 93.53 93.53 93.53 0 -0.13(-0.14%)
Dec 22, 2016 93.50 94.45 92.84 93.66 624,497 +0.00(+0.00%)
Dec 21, 2016 93.00 94.36 93.00 93.66 628,585 -0.27(-0.29%)
Dec 20, 2016 92.76 94.94 91.00 93.93 581,073 +1.58(+1.71%)
Dec 19, 2016 91.76 92.77 89.75 92.35 657,544 +0.86(+0.94%)
Dec 16, 2016 88.36 91.64 88.36 91.49 1,097,788 +2.74(+3.09%)
Dec 15, 2016 92.01 92.36 84.30 88.75 1,788,593 -0.52(-0.58%)
Dec 14, 2016 90.00 90.58 88.31 89.27 609,883 -0.70(-0.78%)
Dec 13, 2016 89.93 91.04 89.80 89.97 405,681 -0.02(-0.02%)
Dec 12, 2016 91.07 93.74 89.03 89.99 1,172,884 +0.69(+0.77%)
Dec 09, 2016 85.78 89.65 85.76 89.30 819,052 +3.92(+4.59%)
Dec 08, 2016 86.25 86.83 85.07 85.38 725,435 -0.88(-1.02%)
Dec 07, 2016 84.76 87.00 84.27 86.26 624,748 +1.53(+1.81%)
Dec 06, 2016 85.90 86.66 84.62 84.73 752,165 -1.17(-1.36%)
Dec 05, 2016 83.49 86.75 82.10 85.90 817,400 +3.94(+4.81%)
Dec 02, 2016 80.75 82.87 80.75 81.96 508,971 +0.87(+1.07%)
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.