Sanderson Farms IN (NQ: SAFM )

183.16 USD +0.80 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 38.07 38.77 37.90 37.90 248,017 -0.36(-0.94%)
May 27, 2005 37.85 38.30 37.73 38.26 111,059 +0.16(+0.42%)
May 26, 2005 37.95 38.20 37.68 38.10 158,218 +0.00(+0.00%)
May 25, 2005 38.15 38.25 37.41 38.10 201,878 +0.00(+0.00%)
May 24, 2005 37.01 38.10 36.54 38.10 263,000 +0.73(+1.95%)
May 23, 2005 37.82 37.85 37.36 37.37 140,532 -0.47(-1.24%)
May 20, 2005 38.08 38.09 37.55 37.84 209,319 -0.24(-0.63%)
May 19, 2005 39.00 39.11 37.95 38.08 160,166 -1.00(-2.56%)
May 18, 2005 38.37 39.24 38.37 39.08 63,200 +0.67(+1.74%)
May 17, 2005 38.41 38.53 37.80 38.41 136,516 -0.20(-0.52%)
May 16, 2005 37.96 38.64 37.25 38.61 69,673 +1.03(+2.74%)
May 13, 2005 37.80 38.10 37.42 37.58 97,186 -0.69(-1.80%)
May 12, 2005 38.15 38.61 38.00 38.27 164,663 +0.31(+0.82%)
May 11, 2005 37.99 38.26 37.81 37.96 135,045 -0.19(-0.50%)
May 10, 2005 37.78 38.26 37.78 38.15 174,361 +0.15(+0.39%)
May 09, 2005 38.23 38.28 37.68 38.00 112,236 -0.04(-0.11%)
May 06, 2005 38.25 38.32 37.92 38.04 98,790 +0.40(+1.06%)
May 05, 2005 38.25 38.28 37.37 37.64 70,815 -0.63(-1.65%)
May 04, 2005 37.13 38.38 37.13 38.27 105,746 +0.98(+2.63%)
May 03, 2005 36.75 37.96 36.75 37.29 196,770 +0.49(+1.33%)
May 02, 2005 36.42 36.90 36.22 36.80 146,198 +0.56(+1.55%)
Apr 29, 2005 36.25 36.91 36.00 36.24 126,587 -0.02(-0.06%)
Apr 28, 2005 36.69 37.15 36.25 36.26 120,451 -0.42(-1.15%)
Apr 27, 2005 36.50 37.16 36.15 36.68 171,528 -0.18(-0.49%)
Apr 26, 2005 37.75 38.32 36.60 36.86 279,912 -1.05(-2.77%)
Apr 25, 2005 38.70 38.78 37.82 37.91 383,639 -0.94(-2.42%)
Apr 22, 2005 40.57 40.83 38.55 38.85 209,831 -1.92(-4.71%)
Apr 21, 2005 39.97 41.17 39.75 40.77 91,675 +0.86(+2.15%)
Apr 20, 2005 40.84 41.80 39.91 39.91 135,615 -1.46(-3.53%)
Apr 19, 2005 40.11 41.47 39.95 41.37 165,565 +1.12(+2.78%)
Apr 18, 2005 40.06 40.71 39.98 40.25 285,127 +0.09(+0.22%)
Apr 15, 2005 40.00 40.50 39.50 40.16 215,831 -0.10(-0.25%)
Apr 14, 2005 40.51 41.04 40.22 40.26 76,227 -0.43(-1.06%)
Apr 13, 2005 41.76 41.85 40.51 40.69 113,523 -0.78(-1.88%)
Apr 12, 2005 41.50 41.79 40.98 41.47 157,586 -0.03(-0.07%)
Apr 11, 2005 41.27 41.94 41.11 41.50 114,569 -0.01(-0.02%)
Apr 08, 2005 41.60 41.73 41.13 41.51 119,548 -0.31(-0.74%)
Apr 07, 2005 41.60 42.08 41.38 41.82 91,482 +0.08(+0.19%)
Apr 06, 2005 41.41 42.20 41.41 41.74 110,525 +0.23(+0.55%)
Apr 05, 2005 41.45 41.81 41.07 41.51 183,282 +0.37(+0.90%)
Apr 04, 2005 42.80 42.80 40.44 41.14 372,474 -1.30(-3.06%)
Apr 01, 2005 43.25 43.65 42.25 42.44 123,567 -0.77(-1.78%)
Mar 31, 2005 43.18 43.50 43.01 43.21 181,377 +0.44(+1.03%)
Mar 30, 2005 42.08 43.00 41.68 42.77 94,693 +1.00(+2.39%)
Mar 29, 2005 42.99 42.99 41.62 41.77 94,167 -0.90(-2.11%)
Mar 28, 2005 42.23 43.00 42.00 42.67 152,376 +0.67(+1.60%)
Mar 24, 2005 42.28 42.78 41.99 42.00 114,106 +0.05(+0.12%)
Mar 23, 2005 42.50 43.38 41.65 41.95 225,785 -0.98(-2.28%)
Mar 22, 2005 43.43 43.87 42.61 42.93 96,073 -0.21(-0.49%)
Mar 21, 2005 43.28 43.50 42.32 43.14 157,721 +0.33(+0.77%)
Mar 18, 2005 43.86 43.86 42.15 42.81 430,567 -0.74(-1.70%)
Mar 17, 2005 44.00 44.45 43.44 43.55 208,443 -0.85(-1.91%)
Mar 16, 2005 43.74 44.76 43.74 44.40 162,854 +0.30(+0.68%)
Mar 15, 2005 43.07 44.29 43.06 44.10 231,083 +0.94(+2.18%)
Mar 14, 2005 43.42 43.80 43.10 43.16 170,400 -0.36(-0.83%)
Mar 11, 2005 43.83 44.10 43.25 43.52 224,310 -0.57(-1.29%)
Mar 10, 2005 45.45 45.54 43.89 44.09 255,708 -1.12(-2.48%)
Mar 09, 2005 46.05 46.12 45.09 45.21 104,901 -0.49(-1.07%)
Mar 08, 2005 45.94 46.25 45.66 45.70 285,903 -0.40(-0.87%)
Mar 07, 2005 45.60 46.47 45.00 46.10 138,796 +0.50(+1.10%)
Mar 04, 2005 44.56 45.93 44.56 45.60 166,641 +0.87(+1.94%)
Mar 03, 2005 44.97 45.00 44.62 44.73 266,988 -0.12(-0.27%)
Mar 02, 2005 44.50 44.93 44.28 44.85 126,514 +0.23(+0.52%)
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.