Sanderson Farms IN (NQ: SAFM )

155.74 USD -4.88 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 136.85 139.60 133.73 136.19 196,300 -1.54(-1.12%)
Jan 28, 2021 137.18 139.26 135.07 137.73 296,141 +0.32(+0.23%)
Jan 27, 2021 144.10 146.91 137.02 137.41 302,274 -7.97(-5.48%)
Jan 26, 2021 146.74 147.60 141.37 145.38 202,250 -0.67(-0.46%)
Jan 25, 2021 141.96 147.42 141.83 146.05 322,456 +3.80(+2.67%)
Jan 22, 2021 139.15 142.69 138.77 142.25 298,300 +2.63(+1.88%)
Jan 21, 2021 138.77 143.30 137.76 139.62 444,697 +5.17(+3.85%)
Jan 20, 2021 129.46 135.30 129.46 134.45 342,120 +5.51(+4.27%)
Jan 19, 2021 130.08 130.08 127.13 128.94 279,913 -0.31(-0.24%)
Jan 15, 2021 127.89 129.63 126.98 129.25 187,500 +1.27(+0.99%)
Jan 14, 2021 128.77 129.83 127.74 127.98 133,843 +0.15(+0.12%)
Jan 13, 2021 130.54 130.54 125.80 127.83 304,590 -3.27(-2.49%)
Jan 12, 2021 133.61 136.37 130.27 131.10 273,662 -1.66(-1.25%)
Jan 11, 2021 128.24 133.39 128.24 132.76 125,093 +3.18(+2.45%)
Jan 08, 2021 131.26 131.26 127.67 129.58 149,100 -1.00(-0.77%)
Jan 07, 2021 131.41 132.48 129.48 130.58 119,880 -1.16(-0.88%)
Jan 06, 2021 129.21 133.51 129.21 131.74 202,591 +3.30(+2.57%)
Jan 05, 2021 128.71 130.06 127.99 128.44 161,018 +0.05(+0.04%)
Jan 04, 2021 132.84 133.99 125.55 128.39 255,958 -3.81(-2.88%)
Dec 31, 2020 132.20 132.20 132.20 143,164 +0.53(+0.40%)
Dec 30, 2020 131.15 131.94 130.64 131.67 143,164 +0.28(+0.21%)
Dec 29, 2020 134.62 134.62 131.38 131.39 152,046 -2.40(-1.79%)
Dec 28, 2020 131.47 133.94 129.64 133.79 192,644 +2.32(+1.76%)
Dec 24, 2020 131.31 131.81 129.24 131.47 54,700 -0.09(-0.07%)
Dec 23, 2020 130.52 132.13 129.43 131.56 180,784 +1.67(+1.29%)
Dec 22, 2020 130.39 130.80 128.28 129.89 301,630 +0.04(+0.03%)
Dec 21, 2020 131.08 132.49 128.93 129.85 261,488 -1.96(-1.49%)
Dec 18, 2020 138.19 139.34 130.99 131.81 679,400 -7.68(-5.51%)
Dec 17, 2020 139.91 144.86 138.00 139.49 225,477 -1.60(-1.13%)
Dec 16, 2020 142.07 143.76 138.90 141.09 260,824 -0.67(-0.47%)
Dec 15, 2020 138.71 142.27 138.71 141.76 155,607 +3.36(+2.43%)
Dec 14, 2020 143.72 145.01 138.25 138.40 236,190 -5.12(-3.57%)
Dec 11, 2020 142.74 146.81 142.39 143.52 185,900 -1.31(-0.90%)
Dec 10, 2020 142.96 145.04 141.69 144.83 87,210 +1.29(+0.90%)
Dec 09, 2020 143.86 144.85 142.04 143.54 181,373 +0.59(+0.41%)
Dec 08, 2020 145.82 146.85 141.85 142.95 216,074 -3.96(-2.70%)
Dec 07, 2020 148.38 148.89 146.24 146.91 119,419 -1.98(-1.33%)
Dec 04, 2020 145.95 149.27 143.95 148.89 186,100 +3.68(+2.53%)
Dec 03, 2020 142.16 146.35 141.58 145.21 178,428 +3.13(+2.20%)
Dec 02, 2020 139.30 142.66 139.30 142.08 148,407 +1.81(+1.29%)
Dec 01, 2020 137.45 140.99 136.44 140.27 218,638 +3.54(+2.59%)
Nov 30, 2020 137.12 138.16 135.54 136.73 183,754 -0.84(-0.61%)
Nov 27, 2020 138.42 139.36 135.55 137.57 84,900 -0.08(-0.06%)
Nov 25, 2020 138.68 139.82 137.24 137.65 135,300 -0.34(-0.25%)
Nov 24, 2020 140.00 140.35 135.44 137.99 231,763 -1.24(-0.89%)
Nov 23, 2020 135.47 139.55 135.16 139.23 207,984 +3.66(+2.70%)
Nov 20, 2020 135.21 136.87 133.69 135.57 534,400 -0.28(-0.21%)
Nov 19, 2020 133.63 136.01 132.00 135.85 195,553 +1.33(+0.99%)
Nov 18, 2020 139.10 140.00 133.84 134.52 245,008 -4.20(-3.03%)
Nov 17, 2020 136.87 139.58 134.77 138.72 219,527 +0.10(+0.07%)
Nov 16, 2020 133.86 139.89 133.85 138.62 292,846 +6.53(+4.94%)
Nov 13, 2020 128.37 132.44 126.93 132.09 502,800 +4.40(+3.45%)
Nov 12, 2020 130.00 130.12 126.84 127.69 514,434 -2.01(-1.55%)
Nov 11, 2020 131.36 135.17 129.18 129.70 555,759 -0.58(-0.45%)
Nov 10, 2020 129.20 132.77 127.73 130.28 798,928 +2.59(+2.03%)
Nov 09, 2020 134.50 137.00 127.67 127.69 448,149 -0.81(-0.63%)
Nov 06, 2020 130.85 130.85 127.99 128.50 190,200 -1.39(-1.07%)
Nov 05, 2020 128.12 131.37 125.19 129.89 344,545 +2.33(+1.83%)
Nov 04, 2020 129.51 130.43 126.73 127.56 164,586 -1.68(-1.30%)
Nov 03, 2020 131.02 132.70 127.11 129.24 236,962 -1.12(-0.86%)
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.