Sanderson Farms IN (NQ: SAFM )

190.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 106.16 103.34 105.15 589,056 +1.17(+1.13%)
Jun 28, 2018 101.84 104.84 101.84 103.98 446,149 +1.78(+1.74%)
Jun 27, 2018 102.95 103.96 100.29 102.20 376,295 -0.42(-0.41%)
Jun 26, 2018 101.31 103.95 100.25 102.62 505,888 +1.30(+1.28%)
Jun 25, 2018 100.73 101.55 99.03 101.32 357,488 +0.81(+0.81%)
Jun 22, 2018 101.66 102.75 100.09 100.51 636,435 -0.63(-0.62%)
Jun 21, 2018 106.56 106.88 100.00 101.14 679,303 -5.41(-5.08%)
Jun 20, 2018 105.92 108.06 105.46 106.55 470,170 +0.84(+0.79%)
Jun 19, 2018 102.41 105.92 101.64 105.71 420,574 +3.22(+3.14%)
Jun 18, 2018 104.02 104.51 100.74 102.49 438,579 -1.22(-1.18%)
Jun 15, 2018 103.14 103.14 103.71 550,033 +0.57(+0.55%)
Jun 14, 2018 104.77 104.94 102.80 103.14 526,996 -1.07(-1.03%)
Jun 13, 2018 101.68 104.29 101.46 104.21 424,307 +2.80(+2.76%)
Jun 12, 2018 104.08 104.48 101.07 101.41 639,909 -2.98(-2.85%)
Jun 11, 2018 103.58 106.27 103.58 104.39 591,833 +0.38(+0.37%)
Jun 08, 2018 101.53 104.22 101.37 104.01 611,998 +2.48(+2.44%)
Jun 07, 2018 97.34 101.84 97.00 101.53 863,167 +3.90(+3.99%)
Jun 06, 2018 99.85 101.56 96.80 97.63 848,357 -1.60(-1.61%)
Jun 05, 2018 98.50 99.36 97.52 99.23 655,695 +1.04(+1.06%)
Jun 04, 2018 98.42 100.71 97.76 98.19 618,820 +0.48(+0.49%)
Jun 01, 2018 98.53 100.17 96.94 97.71 522,566 -0.17(-0.17%)
May 31, 2018 99.07 100.82 97.48 97.88 1,036,618 -2.08(-2.08%)
May 30, 2018 101.83 102.61 99.83 99.96 780,375 -3.12(-3.03%)
May 29, 2018 100.65 106.59 100.65 103.08 1,012,289 +2.12(+2.10%)
May 25, 2018 100.96 100.96 100.96 0 -5.06(-4.77%)
May 24, 2018 102.97 109.60 101.10 106.02 1,783,403 -1.00(-0.93%)
May 23, 2018 105.87 108.38 105.82 107.02 541,815 +1.14(+1.08%)
May 22, 2018 106.64 109.17 105.49 105.88 469,121 -0.50(-0.47%)
May 21, 2018 108.00 109.49 104.74 106.38 661,482 -0.87(-0.81%)
May 18, 2018 111.89 111.89 106.60 107.25 647,591 -4.69(-4.19%)
May 17, 2018 110.87 112.23 110.41 111.94 455,421 +0.72(+0.65%)
May 16, 2018 110.59 112.69 110.00 111.22 231,251 +0.69(+0.62%)
May 15, 2018 112.18 112.36 108.42 110.53 503,695 -2.65(-2.34%)
May 14, 2018 113.65 114.33 112.29 113.18 254,272 -0.49(-0.43%)
May 11, 2018 114.89 116.23 113.00 113.67 215,985 -0.56(-0.49%)
May 10, 2018 114.08 115.34 113.88 114.23 183,622 +0.71(+0.63%)
May 09, 2018 114.07 114.23 112.66 113.52 254,522 -0.20(-0.18%)
May 08, 2018 110.83 114.19 110.83 113.72 255,809 +2.66(+2.40%)
May 07, 2018 111.99 112.65 110.29 111.06 440,077 -1.51(-1.34%)
May 04, 2018 111.90 113.94 110.60 112.57 262,358 +0.09(+0.08%)
May 03, 2018 114.06 117.90 112.44 112.48 845,366 -1.80(-1.58%)
May 02, 2018 113.62 115.11 112.60 114.28 536,831 +0.84(+0.74%)
May 01, 2018 110.89 113.79 110.76 113.44 377,742 +2.28(+2.05%)
Apr 30, 2018 114.95 116.96 111.10 111.16 318,255 -3.54(-3.09%)
Apr 27, 2018 116.37 117.52 114.20 114.70 240,151 -1.24(-1.07%)
Apr 26, 2018 115.24 117.27 113.77 115.94 277,907 +0.88(+0.76%)
Apr 25, 2018 113.84 117.17 113.40 115.06 306,964 +1.49(+1.31%)
Apr 24, 2018 114.39 115.20 112.73 113.57 250,755 -0.11(-0.10%)
Apr 23, 2018 113.64 114.05 111.78 113.68 248,218 +0.03(+0.03%)
Apr 20, 2018 113.04 113.96 112.07 113.65 339,882 +0.16(+0.14%)
Apr 19, 2018 113.09 114.52 112.65 113.49 185,497 -0.14(-0.12%)
Apr 18, 2018 114.86 114.86 113.50 113.63 205,762 -1.07(-0.93%)
Apr 17, 2018 115.23 116.14 114.28 114.70 255,055 -0.55(-0.48%)
Apr 16, 2018 113.13 115.68 113.13 115.25 276,617 +2.67(+2.37%)
Apr 13, 2018 111.47 113.35 110.70 112.58 262,837 +1.30(+1.17%)
Apr 12, 2018 112.96 113.44 111.24 111.28 442,726 -1.87(-1.65%)
Apr 11, 2018 113.72 114.65 111.08 113.15 398,740 -1.12(-0.98%)
Apr 10, 2018 115.32 115.98 113.91 114.27 376,618 +0.07(+0.06%)
Apr 09, 2018 113.79 115.40 113.53 114.20 293,492 +0.69(+0.61%)
Apr 06, 2018 113.32 115.62 112.22 113.51 357,016 -0.02(-0.02%)
Apr 05, 2018 118.02 118.72 112.99 113.53 797,407 -3.84(-3.27%)
Apr 04, 2018 118.12 121.18 117.29 117.37 576,290 -0.24(-0.20%)
Apr 03, 2018 117.94 118.92 116.45 117.61 461,114 -0.02(-0.02%)
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.