Sanderson Farms IN (NQ: SAFM )

184.83 USD +3.15 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 82.25 82.91 80.81 81.53 594,311 -0.40(-0.49%)
May 28, 2015 80.80 83.46 79.22 81.93 1,314,645 -2.57(-3.04%)
May 27, 2015 84.93 84.93 83.61 84.50 902,541 +0.06(+0.07%)
May 26, 2015 84.56 85.00 83.30 84.44 603,581 -0.15(-0.18%)
May 22, 2015 83.94 84.59 84.59 84.59 471,000 +0.63(+0.75%)
May 21, 2015 83.20 84.45 83.13 83.96 466,108 +0.43(+0.51%)
May 20, 2015 82.06 83.83 81.94 83.53 348,515 +1.25(+1.52%)
May 19, 2015 82.34 83.40 81.87 82.28 297,055 -0.05(-0.06%)
May 18, 2015 82.48 83.07 81.60 82.33 373,437 -0.15(-0.18%)
May 15, 2015 82.34 82.65 81.18 82.48 371,100 +0.44(+0.53%)
May 14, 2015 82.50 83.19 81.58 82.04 360,686 -0.35(-0.42%)
May 13, 2015 82.00 83.90 82.00 82.39 424,155 +0.39(+0.48%)
May 12, 2015 82.69 84.14 81.12 82.00 479,695 -2.01(-2.39%)
May 11, 2015 81.15 84.15 81.15 84.01 518,640 +2.51(+3.08%)
May 08, 2015 81.25 82.49 80.61 81.50 475,838 +0.52(+0.64%)
May 07, 2015 79.08 81.16 78.76 80.98 323,002 +1.48(+1.86%)
May 06, 2015 80.18 80.44 78.76 79.50 431,455 -1.07(-1.32%)
May 05, 2015 80.98 81.62 79.93 80.57 647,517 +2.55(+3.27%)
May 04, 2015 75.58 78.05 75.31 78.02 543,465 +2.76(+3.67%)
May 01, 2015 74.84 76.14 74.25 75.26 720,185 +0.14(+0.19%)
Apr 30, 2015 75.74 76.56 75.00 75.12 532,543 -0.26(-0.34%)
Apr 29, 2015 76.76 77.27 74.89 75.38 554,288 -0.97(-1.27%)
Apr 28, 2015 77.50 77.79 76.20 76.35 574,683 -1.30(-1.67%)
Apr 27, 2015 76.12 78.41 75.63 77.65 513,154 +1.59(+2.09%)
Apr 24, 2015 76.00 76.70 75.25 76.06 507,998 -0.23(-0.30%)
Apr 23, 2015 77.55 77.56 76.18 76.29 672,349 -1.74(-2.23%)
Apr 22, 2015 78.86 78.86 76.48 78.03 384,335 -0.62(-0.79%)
Apr 21, 2015 78.92 79.27 77.90 78.65 312,411 -0.60(-0.76%)
Apr 20, 2015 79.76 80.48 78.70 79.25 274,672 -0.06(-0.08%)
Apr 17, 2015 80.35 80.51 78.24 79.31 382,306 -1.46(-1.81%)
Apr 16, 2015 80.04 81.74 79.23 80.77 321,604 +0.49(+0.61%)
Apr 15, 2015 79.20 80.48 78.50 80.28 330,685 +1.43(+1.81%)
Apr 14, 2015 77.92 79.27 77.79 78.85 196,505 +0.70(+0.90%)
Apr 13, 2015 79.05 79.33 77.93 78.15 345,131 -0.90(-1.14%)
Apr 10, 2015 79.13 80.45 78.91 79.05 280,704 +0.29(+0.37%)
Apr 09, 2015 77.70 79.00 77.00 78.76 613,891 +1.08(+1.39%)
Apr 08, 2015 77.84 78.38 76.76 77.68 417,608 -0.05(-0.06%)
Apr 07, 2015 79.43 79.45 77.69 77.73 546,599 -1.96(-2.46%)
Apr 06, 2015 81.70 81.99 79.06 79.69 767,386 -3.90(-4.67%)
Apr 02, 2015 82.63 83.59 83.59 83.59 570,900 +1.25(+1.52%)
Apr 01, 2015 80.16 82.37 79.87 82.34 838,151 +2.69(+3.38%)
Mar 31, 2015 78.00 79.89 76.68 79.65 719,811 +1.48(+1.89%)
Mar 30, 2015 79.91 79.91 78.07 78.17 415,226 -1.38(-1.73%)
Mar 27, 2015 78.36 79.89 78.05 79.55 281,104 +1.52(+1.95%)
Mar 26, 2015 78.30 78.84 77.59 78.03 327,242 -0.46(-0.59%)
Mar 25, 2015 79.65 80.21 78.23 78.49 471,915 -0.51(-0.65%)
Mar 24, 2015 81.07 81.79 77.11 79.00 989,563 -2.40(-2.95%)
Mar 23, 2015 83.31 84.98 81.25 81.40 453,734 -2.08(-2.49%)
Mar 20, 2015 83.53 84.47 82.96 83.48 318,268 +0.71(+0.85%)
Mar 19, 2015 81.10 82.88 81.00 82.78 279,164 +1.39(+1.70%)
Mar 18, 2015 80.08 81.83 79.60 81.39 353,624 +1.38(+1.72%)
Mar 17, 2015 78.61 80.17 78.10 80.01 505,991 +1.42(+1.81%)
Mar 16, 2015 80.85 81.20 78.39 78.59 523,977 -2.03(-2.52%)
Mar 13, 2015 78.16 80.86 77.70 80.62 639,259 +3.53(+4.58%)
Mar 12, 2015 79.00 80.67 76.80 77.09 969,178 -1.94(-2.45%)
Mar 11, 2015 81.93 81.93 77.64 79.03 1,266,772 -3.48(-4.22%)
Mar 10, 2015 82.44 83.08 81.62 82.51 439,619 +0.07(+0.08%)
Mar 09, 2015 82.33 82.98 81.49 82.44 287,397 +0.14(+0.17%)
Mar 06, 2015 83.06 84.15 80.57 82.30 343,924 -1.32(-1.58%)
Mar 05, 2015 84.06 84.06 82.11 83.62 267,949 -0.16(-0.19%)
Mar 04, 2015 85.31 85.31 83.59 83.78 427,806 -1.53(-1.79%)
Mar 03, 2015 85.58 86.85 84.03 85.31 798,108 -0.37(-0.43%)
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.