Sanderson Farms IN (NQ: SAFM )

182.12 USD +0.19 (+0.10%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 46.10 46.33 45.38 45.44 555,211 -0.53(-1.15%)
Jun 29, 2005 46.32 46.61 45.70 45.97 313,996 -0.32(-0.69%)
Jun 28, 2005 44.20 46.90 43.89 46.29 492,193 +2.39(+5.44%)
Jun 27, 2005 42.97 44.28 42.78 43.90 289,779 +0.91(+2.12%)
Jun 24, 2005 43.25 43.79 42.78 42.99 664,175 +0.19(+0.44%)
Jun 23, 2005 43.45 43.79 41.78 42.80 236,388 -0.75(-1.72%)
Jun 22, 2005 44.00 44.17 42.88 43.55 271,616 -0.42(-0.96%)
Jun 21, 2005 43.60 44.92 43.45 43.97 231,698 +0.33(+0.76%)
Jun 20, 2005 43.00 43.81 42.96 43.64 241,848 +0.50(+1.16%)
Jun 17, 2005 41.93 43.21 41.65 43.14 717,999 +1.05(+2.49%)
Jun 16, 2005 40.79 42.13 40.77 42.09 355,840 +1.37(+3.36%)
Jun 15, 2005 40.50 40.80 40.41 40.72 161,329 +0.11(+0.27%)
Jun 14, 2005 40.12 40.74 39.84 40.61 222,438 +0.59(+1.47%)
Jun 13, 2005 39.79 40.27 39.79 40.02 236,598 +0.13(+0.33%)
Jun 10, 2005 39.27 40.07 39.14 39.89 140,247 +0.58(+1.48%)
Jun 09, 2005 39.26 39.89 39.17 39.31 266,287 -0.25(-0.63%)
Jun 08, 2005 39.64 39.75 39.37 39.56 154,040 +0.01(+0.03%)
Jun 07, 2005 38.61 39.72 38.61 39.55 181,315 +0.85(+2.20%)
Jun 06, 2005 38.79 39.14 38.66 38.70 180,746 -0.12(-0.31%)
Jun 03, 2005 39.26 39.58 38.69 38.82 187,441 -0.64(-1.62%)
Jun 02, 2005 39.11 39.92 38.77 39.46 204,594 +0.41(+1.05%)
Jun 01, 2005 38.28 39.48 38.11 39.05 181,986 +1.15(+3.03%)
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%)
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.