Sanderson Farms IN (NQ: SAFM )

166.11 USD -0.34 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 45.15 46.45 44.61 46.00 447,000 -0.05(-0.11%)
May 27, 2004 45.85 46.60 45.70 46.05 379,800 -0.08(-0.17%)
May 26, 2004 42.95 46.22 42.35 46.13 989,200 +4.38(+10.49%)
May 25, 2004 42.15 42.95 41.06 41.75 650,200 +1.46(+3.62%)
May 24, 2004 38.41 40.50 38.40 40.29 230,700 +2.26(+5.94%)
May 21, 2004 37.70 38.57 37.59 38.03 69,500 +0.55(+1.47%)
May 20, 2004 38.93 38.93 37.29 37.48 140,600 -1.28(-3.30%)
May 19, 2004 39.15 39.50 38.00 38.76 122,300 -0.02(-0.05%)
May 18, 2004 37.86 38.90 37.39 38.78 102,300 +0.95(+2.51%)
May 17, 2004 37.49 38.29 37.32 37.83 77,300 -0.06(-0.16%)
May 14, 2004 37.83 38.47 37.42 37.89 133,700 -0.23(-0.60%)
May 13, 2004 38.17 38.50 37.60 38.12 75,000 -0.09(-0.24%)
May 12, 2004 37.29 38.41 36.93 38.21 120,700 +0.42(+1.11%)
May 11, 2004 37.20 37.79 36.94 37.79 92,300 +0.58(+1.56%)
May 10, 2004 37.50 37.86 36.50 37.21 213,600 -0.29(-0.77%)
May 07, 2004 38.35 38.35 37.50 37.50 78,300 -0.71(-1.86%)
May 06, 2004 38.38 38.46 37.99 38.21 93,700 -0.24(-0.62%)
May 05, 2004 37.72 38.96 37.72 38.45 179,700 +0.24(+0.63%)
May 04, 2004 37.19 39.45 37.00 38.21 320,400 -0.38(-0.98%)
May 03, 2004 37.16 39.13 37.00 38.59 359,200 +1.41(+3.79%)
Apr 30, 2004 37.00 38.62 33.30 37.18 654,300 -2.28(-5.78%)
Apr 29, 2004 40.30 40.74 38.96 39.46 154,800 -0.76(-1.89%)
Apr 28, 2004 41.48 41.50 40.10 40.22 146,600 -1.21(-2.92%)
Apr 27, 2004 42.07 42.07 40.50 41.43 473,500 +1.43(+3.57%)
Apr 26, 2004 39.86 40.32 38.51 40.00 412,400 +0.80(+2.04%)
Apr 23, 2004 39.52 39.62 37.86 39.20 235,000 -0.16(-0.41%)
Apr 22, 2004 38.34 39.63 37.85 39.36 215,400 +1.21(+3.17%)
Apr 21, 2004 37.15 38.65 37.15 38.15 292,100 +0.82(+2.20%)
Apr 20, 2004 36.80 37.80 36.49 37.33 222,200 +0.46(+1.25%)
Apr 19, 2004 37.37 37.37 36.03 36.87 151,700 -0.10(-0.27%)
Apr 16, 2004 36.51 37.50 35.72 36.97 171,400 +0.82(+2.27%)
Apr 15, 2004 36.22 37.75 35.10 36.15 414,000 -0.85(-2.30%)
Apr 14, 2004 40.55 40.91 32.04 37.00 2,622,100 -3.93(-9.60%)
Apr 13, 2004 41.90 42.74 40.17 40.93 353,500 -0.90(-2.15%)
Apr 12, 2004 40.95 42.04 40.60 41.83 495,300 +1.42(+3.51%)
Apr 08, 2004 40.69 41.44 40.10 40.41 248,400 +0.35(+0.87%)
Apr 07, 2004 42.10 42.13 39.30 40.06 521,500 -1.85(-4.41%)
Apr 06, 2004 42.00 42.00 41.57 41.91 382,300 -0.09(-0.21%)
Apr 05, 2004 42.91 43.00 41.12 42.00 1,097,700 +2.95(+7.55%)
Apr 02, 2004 37.05 39.70 36.54 39.05 617,300 +2.43(+6.64%)
Apr 01, 2004 36.95 37.05 36.61 36.62 193,600 -0.11(-0.30%)
Mar 31, 2004 37.10 37.10 36.57 36.73 152,700 -0.05(-0.14%)
Mar 30, 2004 36.90 37.03 36.25 36.78 260,800 -0.25(-0.68%)
Mar 29, 2004 36.29 38.75 35.67 37.03 842,000 +1.40(+3.93%)
Mar 26, 2004 35.99 36.02 35.20 35.63 235,200 -0.15(-0.42%)
Mar 25, 2004 35.74 36.00 35.57 35.78 174,700 +0.48(+1.36%)
Mar 24, 2004 35.40 35.60 35.18 35.30 182,300 -0.08(-0.23%)
Mar 23, 2004 35.68 35.78 35.20 35.38 119,700 -0.19(-0.53%)
Mar 22, 2004 35.01 36.00 34.60 35.57 165,000 +0.20(+0.57%)
Mar 19, 2004 36.00 36.09 35.03 35.37 153,900 -0.63(-1.75%)
Mar 18, 2004 35.89 36.08 35.30 36.00 241,500 +0.25(+0.70%)
Mar 17, 2004 34.59 36.00 34.49 35.75 209,500 +1.23(+3.56%)
Mar 16, 2004 35.12 35.35 34.51 34.52 161,800 -0.60(-1.71%)
Mar 15, 2004 35.19 35.92 35.06 35.12 186,100 -0.20(-0.57%)
Mar 12, 2004 35.75 35.82 34.95 35.32 180,300 -0.09(-0.25%)
Mar 11, 2004 34.90 36.05 34.83 35.41 171,700 +0.13(+0.37%)
Mar 10, 2004 36.09 36.09 34.99 35.28 156,300 -0.72(-2.00%)
Mar 09, 2004 35.34 36.05 34.00 36.00 292,200 +0.77(+2.19%)
Mar 08, 2004 35.41 35.83 34.95 35.23 355,200 +0.29(+0.83%)
Mar 05, 2004 34.80 35.05 34.70 34.94 188,200 -0.03(-0.09%)
Mar 04, 2004 34.71 35.49 34.71 34.97 506,500 +0.37(+1.07%)
Mar 03, 2004 34.75 35.65 32.80 34.60 446,700 -0.80(-2.26%)
Mar 02, 2004 32.74 35.70 32.54 35.40 511,100 -0.45(-1.26%)
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.