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 (%)
May 24, 2011 46.68 47.55 45.00 45.13 823,166 -0.86(-1.87%)
May 23, 2011 46.90 47.30 45.57 45.99 564,771 -1.28(-2.71%)
May 20, 2011 47.08 47.61 46.57 47.27 340,659 -0.03(-0.06%)
May 19, 2011 47.36 47.44 46.63 47.30 141,088 -0.02(-0.04%)
May 18, 2011 47.63 47.66 46.90 47.32 234,295 -0.34(-0.71%)
May 17, 2011 47.75 48.13 47.22 47.66 304,583 -0.02(-0.04%)
May 16, 2011 47.51 48.11 47.42 47.68 145,908 -0.08(-0.16%)
May 13, 2011 47.95 48.15 47.65 47.76 112,492 -0.22(-0.47%)
May 12, 2011 47.27 48.16 47.09 47.98 156,900 +0.72(+1.52%)
May 11, 2011 47.64 47.72 46.77 47.26 327,156 -0.17(-0.36%)
May 10, 2011 48.35 48.77 47.03 47.43 536,471 -0.66(-1.37%)
May 09, 2011 48.80 48.80 47.82 48.09 610,952 -0.55(-1.13%)
May 06, 2011 47.77 49.47 47.46 48.64 657,249 +0.62(+1.29%)
May 05, 2011 46.32 48.10 46.15 48.02 330,819 +1.47(+3.16%)
May 04, 2011 47.10 47.77 46.47 46.55 203,620 -0.41(-0.87%)
May 03, 2011 46.01 47.44 45.93 46.96 194,021 +0.64(+1.38%)
May 02, 2011 46.42 47.95 46.29 46.32 224,496 -1.28(-2.69%)
Apr 29, 2011 47.26 48.41 47.26 47.60 302,398 +0.23(+0.49%)
Apr 28, 2011 47.70 47.93 47.20 47.37 195,771 -0.26(-0.55%)
Apr 27, 2011 47.08 47.92 46.99 47.63 174,608 +0.45(+0.95%)
Apr 26, 2011 46.28 47.72 46.28 47.18 254,266 +0.81(+1.75%)
Apr 25, 2011 46.57 47.02 46.20 46.37 143,920 -0.44(-0.94%)
Apr 21, 2011 46.71 47.47 46.65 46.81 276,074 +0.33(+0.71%)
Apr 20, 2011 46.73 47.74 46.17 46.48 487,816 +1.39(+3.08%)
Apr 19, 2011 45.38 45.57 44.70 45.09 204,044 -0.13(-0.29%)
Apr 18, 2011 45.46 45.46 44.88 45.22 167,889 -0.72(-1.57%)
Apr 15, 2011 45.20 45.96 45.20 45.94 199,114 +0.54(+1.19%)
Apr 14, 2011 45.10 45.68 44.74 45.40 300,424 +0.29(+0.64%)
Apr 13, 2011 44.38 45.22 44.34 45.11 494,461 +0.82(+1.85%)
Apr 12, 2011 43.70 44.37 43.52 44.29 478,974 +0.57(+1.30%)
Apr 11, 2011 44.05 44.36 43.68 43.72 235,965 -0.17(-0.39%)
Apr 08, 2011 44.22 44.52 43.64 43.89 295,045 -0.30(-0.68%)
Apr 07, 2011 44.85 44.89 44.13 44.19 533,217 -0.40(-0.90%)
Apr 06, 2011 45.18 45.33 44.57 44.59 505,604 -0.50(-1.11%)
Apr 05, 2011 45.11 45.27 44.79 45.09 257,065 -0.11(-0.24%)
Apr 04, 2011 45.69 45.82 45.09 45.20 242,300 -0.29(-0.64%)
Apr 01, 2011 45.95 46.37 45.31 45.49 485,059 -0.43(-0.94%)
Mar 31, 2011 47.12 47.12 45.11 45.92 774,895 -1.44(-3.04%)
Mar 30, 2011 47.41 47.72 46.84 47.36 269,599 +0.08(+0.17%)
Mar 29, 2011 47.42 47.51 46.50 47.28 354,231 -0.29(-0.61%)
Mar 28, 2011 47.57 47.91 47.29 47.57 211,703 +0.28(+0.59%)
Mar 25, 2011 48.20 48.60 46.57 47.29 532,382 -1.18(-2.43%)
Mar 24, 2011 47.19 48.47 46.82 48.47 575,584 +1.21(+2.56%)
Mar 23, 2011 47.36 47.75 46.73 47.26 250,958 -0.27(-0.57%)
Mar 22, 2011 47.19 48.00 47.01 47.53 447,225 +0.15(+0.32%)
Mar 21, 2011 47.53 48.12 46.76 47.38 493,461 +0.71(+1.52%)
Mar 18, 2011 45.43 46.91 45.43 46.67 567,060 +1.30(+2.87%)
Mar 17, 2011 45.84 46.19 45.25 45.37 567,278 -0.26(-0.57%)
Mar 16, 2011 46.30 46.47 45.36 45.63 618,769 -0.92(-1.98%)
Mar 15, 2011 45.90 46.80 45.46 46.55 400,703 +0.03(+0.06%)
Mar 14, 2011 46.16 46.90 45.97 46.52 379,523 +0.02(+0.04%)
Mar 11, 2011 45.62 47.14 45.10 46.50 1,004,953 +0.67(+1.46%)
Mar 10, 2011 42.70 45.89 42.60 45.83 1,978,883 +3.25(+7.63%)
Mar 09, 2011 41.50 42.64 41.23 42.58 1,879,976 +1.05(+2.53%)
Mar 08, 2011 41.26 41.69 41.02 41.53 752,569 +0.32(+0.78%)
Mar 07, 2011 40.95 41.51 40.72 41.21 686,220 +0.12(+0.29%)
Mar 04, 2011 41.15 41.56 40.88 41.09 325,689 -0.16(-0.39%)
Mar 03, 2011 41.12 41.87 40.89 41.25 556,726 +0.24(+0.59%)
Mar 02, 2011 41.23 41.65 40.99 41.01 361,488 -0.35(-0.85%)
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.