Sanderson Farms IN (NQ: SAFM )

184.83 USD +3.15 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 68.75 70.89 68.33 69.02 383,637 +0.42(+0.61%)
May 30, 2013 68.87 69.69 66.74 68.60 723,857 +2.61(+3.96%)
May 29, 2013 66.29 67.77 64.54 65.99 547,870 +0.43(+0.66%)
May 28, 2013 66.23 66.72 64.81 65.56 275,091 -0.16(-0.24%)
May 24, 2013 65.25 66.19 64.98 65.72 0 +0.29(+0.44%)
May 23, 2013 65.46 66.53 64.36 65.43 0 -0.65(-0.98%)
May 22, 2013 66.67 67.36 65.27 66.08 0 -0.33(-0.50%)
May 21, 2013 65.28 66.88 65.25 66.41 0 +1.28(+1.97%)
May 20, 2013 64.39 65.31 64.38 65.13 0 +0.48(+0.74%)
May 17, 2013 64.80 64.89 64.30 64.65 0 -0.06(-0.09%)
May 16, 2013 65.06 65.77 64.62 64.71 115,590 -0.27(-0.42%)
May 15, 2013 64.65 65.70 64.48 64.98 0 +1.98(+3.14%)
May 13, 2013 62.70 63.17 62.25 63.00 0 +0.41(+0.66%)
May 10, 2013 62.52 62.83 62.25 62.59 0 +0.26(+0.42%)
May 09, 2013 62.23 62.73 62.01 62.33 0 -0.02(-0.03%)
May 08, 2013 62.05 62.39 61.68 62.35 0 +0.34(+0.55%)
May 07, 2013 61.75 62.01 61.09 62.01 0 +0.25(+0.40%)
May 06, 2013 62.23 62.52 61.40 61.76 0 -0.73(-1.17%)
May 03, 2013 61.98 63.46 61.74 62.49 0 +0.75(+1.21%)
May 02, 2013 60.94 61.77 60.81 61.74 0 +1.05(+1.73%)
May 01, 2013 61.25 61.26 60.28 60.69 207,758 -0.57(-0.93%)
Apr 30, 2013 61.00 61.35 60.49 61.26 0 +0.26(+0.43%)
Apr 29, 2013 60.53 61.36 60.51 61.00 175,379 +0.84(+1.40%)
Apr 26, 2013 60.50 60.50 59.79 60.16 144,512 -0.34(-0.56%)
Apr 25, 2013 59.29 60.54 59.29 60.50 185,536 +1.38(+2.33%)
Apr 24, 2013 59.53 59.69 59.00 59.12 136,568 -0.29(-0.49%)
Apr 23, 2013 58.68 59.41 58.36 59.41 71,304 +1.00(+1.71%)
Apr 22, 2013 57.79 58.54 57.07 58.41 181,766 +0.73(+1.27%)
Apr 19, 2013 58.31 59.24 57.42 57.68 197,089 -0.74(-1.27%)
Apr 18, 2013 58.29 58.84 57.82 58.42 169,885 +0.08(+0.14%)
Apr 17, 2013 58.27 58.69 57.49 58.34 236,524 -0.05(-0.09%)
Apr 16, 2013 57.44 58.57 56.94 58.39 170,535 +1.10(+1.92%)
Apr 15, 2013 57.93 58.22 56.92 57.29 269,542 -0.66(-1.14%)
Apr 12, 2013 57.09 58.05 57.09 57.95 145,548 +0.90(+1.58%)
Apr 11, 2013 56.75 57.52 56.34 57.05 117,798 +0.52(+0.92%)
Apr 10, 2013 55.54 56.71 55.27 56.53 224,295 +1.04(+1.87%)
Apr 09, 2013 55.25 55.84 55.03 55.49 139,693 +0.18(+0.33%)
Apr 08, 2013 55.50 55.50 54.87 55.31 336,898 -0.23(-0.41%)
Apr 05, 2013 55.50 55.89 55.05 55.54 246,862 -0.55(-0.98%)
Apr 04, 2013 55.34 56.64 55.18 56.09 356,433 +0.93(+1.69%)
Apr 03, 2013 55.34 55.55 54.87 55.16 170,843 -0.23(-0.42%)
Apr 02, 2013 54.53 55.59 54.38 55.39 169,754 +0.95(+1.75%)
Apr 01, 2013 54.82 55.39 53.78 54.44 166,644 -0.18(-0.33%)
Mar 28, 2013 54.22 55.20 53.50 54.62 173,077 +0.62(+1.15%)
Mar 27, 2013 53.78 54.33 53.18 54.00 93,341 +0.00(+0.00%)
Mar 26, 2013 54.25 54.26 53.47 54.00 83,549 +0.03(+0.06%)
Mar 25, 2013 54.55 54.89 53.49 53.97 157,363 -0.56(-1.03%)
Mar 22, 2013 53.84 54.63 53.68 54.53 153,802 +0.72(+1.34%)
Mar 21, 2013 55.47 55.53 53.05 53.81 292,129 -2.28(-4.06%)
Mar 20, 2013 54.81 56.38 54.64 56.09 212,709 +1.46(+2.67%)
Mar 19, 2013 53.81 54.98 53.70 54.63 107,777 +0.86(+1.60%)
Mar 18, 2013 53.78 54.08 53.40 53.77 121,690 -0.47(-0.87%)
Mar 15, 2013 54.00 54.27 53.25 54.24 137,436 +0.28(+0.52%)
Mar 14, 2013 53.95 53.97 53.43 53.96 81,960 +0.00(+0.00%)
Mar 13, 2013 53.50 53.98 53.18 53.96 51,345 +0.38(+0.71%)
Mar 12, 2013 53.84 53.86 53.42 53.58 211,297 -0.13(-0.24%)
Mar 11, 2013 53.80 53.98 53.32 53.71 236,268 -0.04(-0.07%)
Mar 08, 2013 53.73 53.85 53.30 53.75 106,361 +0.48(+0.90%)
Mar 07, 2013 52.85 53.51 52.60 53.27 227,217 +0.33(+0.62%)
Mar 06, 2013 52.62 53.05 52.26 52.94 168,585 +0.31(+0.59%)
Mar 05, 2013 52.13 52.99 51.87 52.63 193,797 +0.45(+0.86%)
Mar 04, 2013 51.68 52.19 51.34 52.18 206,276 +0.44(+0.85%)
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.