Sanderson Farms IN (NQ: SAFM )

183.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 45.57 46.28 42.83 45.00 962,970 -0.69(-1.51%)
Jun 29, 2009 45.94 46.91 45.39 45.69 171,139 -0.44(-0.95%)
Jun 26, 2009 45.95 46.32 45.59 46.13 973,113 -0.15(-0.32%)
Jun 25, 2009 45.35 46.40 45.21 46.28 201,727 +0.48(+1.05%)
Jun 24, 2009 46.63 46.98 45.59 45.80 218,253 -0.90(-1.93%)
Jun 23, 2009 47.19 47.25 46.65 46.70 239,483 -0.36(-0.76%)
Jun 22, 2009 47.56 47.56 46.03 47.06 247,095 -0.89(-1.86%)
Jun 19, 2009 48.79 49.39 47.77 47.95 305,062 -0.62(-1.28%)
Jun 18, 2009 47.99 48.79 47.99 48.57 172,607 +0.58(+1.21%)
Jun 17, 2009 47.09 48.51 46.85 47.99 304,188 +0.77(+1.63%)
Jun 16, 2009 47.68 48.51 47.14 47.22 329,372 -0.78(-1.62%)
Jun 15, 2009 47.13 48.60 46.91 48.00 416,553 +0.30(+0.63%)
Jun 12, 2009 47.32 47.88 47.17 47.70 532,141 +0.35(+0.74%)
Jun 11, 2009 47.77 48.39 47.27 47.35 406,816 -0.26(-0.55%)
Jun 10, 2009 48.53 48.73 46.39 47.61 703,808 -0.49(-1.02%)
Jun 09, 2009 48.89 48.89 47.89 48.10 389,868 -0.43(-0.89%)
Jun 08, 2009 48.46 48.81 47.95 48.53 437,190 +0.45(+0.94%)
Jun 05, 2009 47.73 48.67 47.71 48.08 622,885 +0.41(+0.86%)
Jun 04, 2009 47.00 48.06 46.57 47.67 774,058 +0.78(+1.66%)
Jun 03, 2009 46.42 46.89 45.73 46.89 533,534 +0.33(+0.71%)
Jun 02, 2009 46.05 47.15 44.83 46.56 1,118,061 +1.81(+4.04%)
Jun 01, 2009 44.00 45.57 43.28 44.75 765,312 +1.14(+2.61%)
May 29, 2009 44.40 44.54 43.41 43.61 607,494 -0.39(-0.89%)
May 28, 2009 47.19 47.19 42.19 44.00 1,832,044 +1.96(+4.66%)
May 27, 2009 41.79 42.27 41.32 42.04 399,448 -0.05(-0.12%)
May 26, 2009 41.03 42.56 40.28 42.09 304,332 +0.91(+2.21%)
May 22, 2009 41.51 41.93 40.97 41.18 171,200 -0.27(-0.65%)
May 21, 2009 42.14 42.75 41.03 41.45 298,747 -0.94(-2.22%)
May 20, 2009 42.66 43.73 42.16 42.39 232,333 -0.16(-0.38%)
May 19, 2009 42.75 42.92 41.89 42.55 136,316 -0.22(-0.51%)
May 18, 2009 42.67 42.88 42.30 42.77 265,374 +0.48(+1.14%)
May 15, 2009 41.52 42.67 40.30 42.29 239,008 +0.90(+2.17%)
May 14, 2009 40.17 42.59 39.75 41.39 303,063 +1.49(+3.73%)
May 13, 2009 38.01 40.76 38.00 39.90 471,530 +1.31(+3.39%)
May 12, 2009 39.30 39.77 38.36 38.59 120,424 -0.72(-1.83%)
May 11, 2009 39.57 40.08 38.93 39.31 78,218 -0.94(-2.34%)
May 08, 2009 39.76 40.44 39.28 40.25 211,739 +1.07(+2.73%)
May 07, 2009 39.64 39.83 38.21 39.18 243,649 -0.05(-0.13%)
May 06, 2009 40.89 40.90 38.82 39.23 266,402 -1.65(-4.04%)
May 05, 2009 41.85 42.32 40.54 40.88 340,812 -1.36(-3.22%)
May 04, 2009 39.22 42.28 39.22 42.24 335,324 +3.42(+8.81%)
May 01, 2009 39.79 39.79 38.48 38.82 147,767 -1.08(-2.71%)
Apr 30, 2009 38.69 40.62 38.15 39.90 389,895 +1.58(+4.12%)
Apr 29, 2009 38.81 39.56 38.07 38.32 288,076 -0.12(-0.31%)
Apr 28, 2009 39.11 39.11 38.08 38.44 230,862 -1.09(-2.76%)
Apr 27, 2009 38.53 40.02 37.82 39.53 378,327 +0.34(+0.87%)
Apr 24, 2009 39.82 39.85 38.81 39.19 264,879 -0.54(-1.36%)
Apr 23, 2009 39.10 39.89 38.73 39.73 160,059 +0.29(+0.74%)
Apr 22, 2009 39.95 40.05 39.35 39.44 154,579 -0.55(-1.38%)
Apr 21, 2009 39.13 41.00 38.19 39.99 234,911 +0.80(+2.04%)
Apr 20, 2009 38.61 39.46 38.26 39.19 177,165 -0.21(-0.53%)
Apr 17, 2009 39.19 39.72 38.28 39.40 247,670 +0.42(+1.08%)
Apr 16, 2009 38.86 39.57 37.96 38.98 224,802 +0.29(+0.75%)
Apr 15, 2009 37.40 38.69 36.97 38.69 446,675 +1.08(+2.87%)
Apr 14, 2009 38.54 38.89 36.90 37.61 520,182 -3.36(-8.20%)
Apr 13, 2009 41.37 41.79 40.24 40.97 170,412 -1.03(-2.45%)
Apr 09, 2009 42.48 43.00 41.65 42.00 209,638 +0.51(+1.23%)
Apr 08, 2009 39.48 41.61 39.20 41.49 466,137 +1.84(+4.64%)
Apr 07, 2009 38.69 39.99 38.35 39.65 334,396 +0.69(+1.77%)
Apr 06, 2009 39.00 39.44 38.54 38.96 171,059 -0.32(-0.81%)
Apr 03, 2009 39.86 39.98 38.61 39.28 176,170 -0.49(-1.23%)
Apr 02, 2009 37.90 40.75 37.90 39.77 355,515 +1.26(+3.27%)
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.