Sanderson Farms IN (NQ: SAFM )

186.10 USD +2.32 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 53.70 55.82 53.50 54.94 835,668 +1.48(+2.77%)
May 30, 2012 53.23 55.37 52.02 53.46 632,365 +0.80(+1.52%)
May 29, 2012 55.00 55.87 50.88 52.66 567,123 -1.65(-3.04%)
May 25, 2012 53.23 54.39 53.08 54.31 172,836 +0.96(+1.80%)
May 24, 2012 53.82 54.35 52.36 53.35 285,017 -0.22(-0.41%)
May 23, 2012 53.75 54.00 52.72 53.57 168,795 -0.33(-0.61%)
May 22, 2012 52.90 54.61 52.85 53.90 225,051 +0.88(+1.66%)
May 21, 2012 52.37 53.04 52.03 53.02 189,140 +0.57(+1.09%)
May 18, 2012 52.88 52.88 52.02 52.45 165,720 -0.59(-1.11%)
May 17, 2012 54.10 54.15 53.03 53.04 97,161 -1.00(-1.85%)
May 16, 2012 53.12 54.30 53.01 54.04 201,048 +1.21(+2.29%)
May 15, 2012 52.38 53.13 52.19 52.83 118,068 +0.31(+0.59%)
May 14, 2012 52.27 52.99 52.09 52.52 93,067 -0.11(-0.21%)
May 11, 2012 52.71 53.15 52.29 52.63 115,603 -0.19(-0.36%)
May 10, 2012 51.89 53.66 51.89 52.82 200,420 +1.06(+2.05%)
May 09, 2012 50.82 52.11 50.82 51.76 74,991 -0.09(-0.17%)
May 08, 2012 51.11 51.98 50.80 51.85 89,117 +0.57(+1.11%)
May 07, 2012 50.85 51.73 50.56 51.28 81,031 +0.26(+0.51%)
May 04, 2012 50.30 51.58 50.30 51.02 257,092 +0.43(+0.85%)
May 03, 2012 51.00 51.00 50.32 50.59 97,886 -0.33(-0.65%)
May 02, 2012 50.89 51.23 50.52 50.92 209,069 +0.01(+0.02%)
May 01, 2012 51.56 51.84 50.76 50.91 181,427 -0.70(-1.36%)
Apr 30, 2012 52.61 52.61 51.48 51.61 318,937 -1.19(-2.25%)
Apr 27, 2012 52.53 52.98 52.04 52.80 176,185 +0.56(+1.07%)
Apr 26, 2012 51.36 52.38 51.21 52.24 93,429 +0.66(+1.28%)
Apr 25, 2012 51.90 52.21 51.15 51.58 187,156 +0.12(+0.23%)
Apr 24, 2012 50.07 51.87 50.07 51.46 423,964 +1.63(+3.27%)
Apr 23, 2012 50.59 50.84 49.58 49.83 173,035 -1.44(-2.81%)
Apr 20, 2012 51.57 51.57 50.71 51.27 126,151 +0.32(+0.63%)
Apr 19, 2012 51.06 51.50 50.52 50.95 170,008 -0.20(-0.39%)
Apr 18, 2012 51.22 51.61 50.92 51.15 96,499 -0.44(-0.85%)
Apr 17, 2012 51.10 51.94 51.10 51.59 197,162 +0.60(+1.18%)
Apr 16, 2012 50.66 51.38 50.54 50.99 119,517 +0.52(+1.03%)
Apr 13, 2012 50.51 51.02 50.37 50.47 149,955 -0.32(-0.63%)
Apr 12, 2012 50.63 51.57 50.40 50.79 247,788 +0.31(+0.61%)
Apr 11, 2012 50.59 50.84 50.08 50.48 169,151 +0.24(+0.48%)
Apr 10, 2012 50.99 51.31 50.20 50.24 189,162 -0.74(-1.45%)
Apr 09, 2012 51.12 51.29 50.55 50.98 131,867 -0.82(-1.58%)
Apr 05, 2012 52.17 52.59 51.45 51.80 138,536 -0.64(-1.22%)
Apr 04, 2012 52.53 52.96 51.98 52.44 148,861 -0.65(-1.22%)
Apr 03, 2012 53.12 54.01 53.03 53.09 146,971 -0.28(-0.52%)
Apr 02, 2012 53.05 53.65 52.63 53.37 206,501 +0.34(+0.64%)
Mar 30, 2012 53.44 53.79 53.03 53.03 191,179 -0.29(-0.54%)
Mar 29, 2012 53.67 53.95 53.06 53.32 175,643 -0.59(-1.09%)
Mar 28, 2012 53.64 54.16 53.51 53.91 258,526 +0.18(+0.34%)
Mar 27, 2012 54.74 54.83 53.53 53.73 274,178 -0.94(-1.72%)
Mar 26, 2012 54.04 54.76 53.92 54.67 214,085 +0.86(+1.60%)
Mar 23, 2012 53.35 54.04 53.35 53.81 265,079 +0.29(+0.54%)
Mar 22, 2012 53.10 54.00 53.10 53.52 228,580 +0.20(+0.38%)
Mar 21, 2012 53.77 53.88 53.28 53.32 277,121 -0.35(-0.65%)
Mar 20, 2012 53.60 54.11 53.40 53.67 227,877 -0.41(-0.76%)
Mar 19, 2012 53.88 54.35 53.56 54.08 199,612 -0.02(-0.04%)
Mar 16, 2012 54.43 54.58 53.78 54.10 381,226 -0.13(-0.24%)
Mar 15, 2012 53.91 54.51 53.49 54.23 185,486 +0.33(+0.61%)
Mar 14, 2012 54.56 54.59 53.02 53.90 279,810 -1.11(-2.02%)
Mar 13, 2012 53.78 55.05 53.51 55.01 383,798 +1.58(+2.96%)
Mar 12, 2012 53.39 53.72 53.14 53.43 256,348 +0.18(+0.34%)
Mar 09, 2012 50.76 53.27 50.58 53.25 343,880 +2.43(+4.78%)
Mar 08, 2012 50.70 50.98 50.09 50.82 166,027 +0.36(+0.71%)
Mar 07, 2012 50.17 50.95 49.71 50.46 153,113 +0.33(+0.66%)
Mar 06, 2012 51.14 51.33 49.43 50.13 303,977 -1.34(-2.60%)
Mar 05, 2012 50.86 52.15 50.12 51.47 246,351 +0.37(+0.72%)
Mar 02, 2012 50.60 52.18 50.40 51.10 465,037 +0.58(+1.15%)
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.