Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanderson Farms IN (NQ: SAFM )

204.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 21, 2022 204.00 0 -5.25(-2.51%)
Jul 20, 2022 209.37 211.89 208.22 209.25 252,438 +0.05(+0.02%)
Jul 19, 2022 208.50 209.60 208.21 209.20 227,498 +0.06(+0.03%)
Jul 18, 2022 212.56 213.83 203.09 209.14 574,611 -3.58(-1.68%)
Jul 15, 2022 212.84 213.50 210.80 212.72 166,895 +0.78(+0.37%)
Jul 14, 2022 211.13 213.51 210.64 211.94 205,381 +0.41(+0.19%)
Jul 13, 2022 214.00 216.72 206.00 211.53 559,434 -2.51(-1.17%)
Jul 12, 2022 213.41 216.07 213.41 214.04 184,337 -0.12(-0.06%)
Jul 11, 2022 215.10 216.01 214.05 214.16 184,493 -1.98(-0.92%)
Jul 08, 2022 213.63 216.87 213.53 216.14 124,300 +2.19(+1.02%)
Jul 07, 2022 214.00 216.25 213.42 213.95 145,511 -0.04(-0.02%)
Jul 06, 2022 216.38 217.25 213.05 213.99 492,982 -2.18(-1.01%)
Jul 05, 2022 216.00 217.08 215.01 216.17 266,584 -0.29(-0.13%)
Jul 01, 2022 216.24 217.86 215.22 216.46 297,511 +0.93(+0.43%)
Jun 30, 2022 217.96 218.35 214.44 215.53 544,162 -3.08(-1.41%)
Jun 29, 2022 218.37 220.94 217.84 218.61 619,960 -1.29(-0.59%)
Jun 28, 2022 218.80 221.63 218.25 219.90 476,713 +2.69(+1.24%)
Jun 27, 2022 214.75 218.85 214.75 217.21 384,595 +2.59(+1.21%)
Jun 24, 2022 215.93 216.01 213.71 214.62 710,767 -0.98(-0.45%)
Jun 23, 2022 209.30 215.92 209.03 215.60 514,716 +7.08(+3.40%)
Jun 22, 2022 207.74 211.99 205.50 208.52 961,838 -4.25(-2.00%)
Jun 21, 2022 209.93 214.83 207.46 212.77 510,868 +4.46(+2.14%)
Jun 17, 2022 207.99 209.81 205.08 208.31 394,056 +1.86(+0.90%)
Jun 16, 2022 204.89 207.62 204.89 206.45 352,080 -3.33(-1.59%)
Jun 15, 2022 208.50 210.22 205.66 209.78 520,109 +2.37(+1.14%)
Jun 14, 2022 202.90 208.38 202.50 207.41 527,509 +5.06(+2.50%)
Jun 13, 2022 202.95 203.00 199.68 202.35 284,794 -0.56(-0.28%)
Jun 10, 2022 201.82 203.03 201.00 202.91 192,820 +0.17(+0.08%)
Jun 09, 2022 202.43 203.51 200.57 202.74 263,971 +0.55(+0.27%)
Jun 08, 2022 202.10 202.44 201.44 202.19 292,129 +0.06(+0.03%)
Jun 07, 2022 200.89 202.13 200.17 202.13 130,694 +0.78(+0.39%)
Jun 06, 2022 201.12 201.95 200.71 201.35 173,118 +0.64(+0.32%)
Jun 03, 2022 201.19 201.84 200.37 200.71 196,568 -0.49(-0.24%)
Jun 02, 2022 200.00 201.39 199.25 201.20 179,451 +1.50(+0.75%)
Jun 01, 2022 199.80 200.74 199.25 199.70 356,653 +0.20(+0.10%)
May 31, 2022 201.09 201.50 198.50 199.50 389,329 -0.50(-0.25%)
May 27, 2022 199.00 201.50 198.55 200.00 1,204,530 +5.51(+2.83%)
May 26, 2022 194.72 197.63 193.28 194.49 199,683 +0.74(+0.38%)
May 25, 2022 190.78 194.34 190.78 193.75 200,009 +2.39(+1.25%)
May 24, 2022 190.81 193.68 189.64 191.36 193,546 +0.40(+0.21%)
May 23, 2022 188.80 191.02 188.34 190.96 238,382 +2.32(+1.23%)
May 20, 2022 187.70 188.97 185.39 188.64 200,988 +0.90(+0.48%)
May 19, 2022 184.32 188.00 183.77 187.74 262,223 +2.51(+1.36%)
May 18, 2022 187.36 187.79 185.01 185.23 161,157 -2.95(-1.57%)
May 17, 2022 186.96 189.00 185.71 188.18 231,425 +1.60(+0.86%)
May 16, 2022 187.59 188.28 186.07 186.58 126,349 -1.46(-0.78%)
May 13, 2022 187.68 190.28 187.31 188.04 141,616 +0.50(+0.27%)
May 12, 2022 187.06 187.65 185.73 187.54 153,495 +0.92(+0.49%)
May 11, 2022 186.64 188.89 185.06 186.62 133,482 -0.51(-0.27%)
May 10, 2022 184.52 187.85 183.33 187.13 250,688 +3.29(+1.79%)
May 09, 2022 186.84 188.18 183.13 183.84 375,474 -4.66(-2.47%)
May 06, 2022 190.25 190.78 186.88 188.50 249,340 -1.75(-0.92%)
May 05, 2022 192.28 192.45 189.15 190.25 171,369 -2.03(-1.06%)
May 04, 2022 190.87 192.50 190.33 192.28 200,923 +1.44(+0.75%)
May 03, 2022 189.37 191.36 188.79 190.84 143,065 +0.91(+0.48%)
May 02, 2022 189.59 190.45 187.77 189.93 146,440 +1.00(+0.53%)
Apr 29, 2022 191.06 191.55 188.39 188.93 253,699 -2.03(-1.07%)
Apr 28, 2022 188.76 191.55 188.51 190.97 201,909 +2.16(+1.14%)
Apr 27, 2022 187.36 189.71 186.11 188.81 280,268 +1.60(+0.85%)
Apr 26, 2022 188.60 189.56 187.13 187.21 242,360 -1.51(-0.80%)
Apr 25, 2022 188.92 189.17 186.78 188.72 259,765 +0.13(+0.07%)
Apr 22, 2022 188.06 189.56 187.41 188.59 251,116 +0.53(+0.28%)
Apr 21, 2022 191.22 191.25 187.72 188.06 219,574 -2.32(-1.22%)
Apr 20, 2022 192.07 192.18 190.13 190.39 255,224 -0.75(-0.39%)
Apr 19, 2022 190.27 192.03 190.21 191.13 266,859 +1.54(+0.81%)
Apr 18, 2022 187.92 190.16 187.67 189.60 287,820 +0.91(+0.48%)
Apr 14, 2022 188.20 188.95 187.61 188.69 246,529 +0.65(+0.35%)
Apr 13, 2022 187.13 188.73 186.55 188.04 163,498 +1.37(+0.73%)
Apr 12, 2022 188.56 189.51 184.81 186.68 294,937 -1.60(-0.85%)
Apr 11, 2022 188.56 188.56 187.56 188.27 262,255 -0.21(-0.11%)
Apr 08, 2022 190.00 190.00 186.66 188.48 300,623 +1.50(+0.80%)
Apr 07, 2022 185.35 187.25 185.10 186.99 237,538 +2.21(+1.19%)
Apr 06, 2022 185.86 185.87 184.52 184.78 206,677 -0.61(-0.33%)
Apr 05, 2022 186.90 186.96 185.13 185.39 291,990 -1.43(-0.76%)
Apr 04, 2022 189.98 190.47 185.15 186.81 306,345 -3.16(-1.66%)
Apr 01, 2022 186.57 190.06 186.57 189.98 334,538 +2.92(+1.56%)
Mar 31, 2022 184.35 187.33 183.83 187.05 165,064 +2.80(+1.52%)
Mar 30, 2022 182.94 185.52 182.08 184.25 194,761 +1.49(+0.81%)
Mar 29, 2022 181.07 183.31 181.07 182.76 160,246 +1.65(+0.91%)
Mar 28, 2022 180.18 181.17 179.40 181.12 151,484 +1.00(+0.55%)
Mar 25, 2022 180.50 180.83 179.58 180.12 142,407 +0.16(+0.09%)
Mar 24, 2022 180.38 180.83 178.90 179.96 132,923 +0.16(+0.09%)
Mar 23, 2022 180.08 180.64 178.91 179.80 125,782 -0.15(-0.08%)
Mar 22, 2022 179.58 180.58 178.58 179.95 152,730 +0.72(+0.40%)
Mar 21, 2022 177.52 179.51 177.49 179.23 155,095 +1.92(+1.08%)
Mar 18, 2022 178.06 178.78 176.47 177.32 292,996 -1.20(-0.67%)
Mar 17, 2022 178.64 179.58 177.40 178.51 84,472 +0.22(+0.12%)
Mar 16, 2022 178.32 179.47 177.34 178.29 124,668 -0.09(-0.05%)
Mar 15, 2022 178.58 178.86 177.65 178.38 194,876 +0.33(+0.19%)
Mar 14, 2022 178.58 179.38 177.62 178.06 148,405 -0.53(-0.30%)
Mar 11, 2022 179.43 180.02 178.18 178.58 261,935 -0.75(-0.42%)
Mar 10, 2022 179.20 179.59 178.28 179.33 122,436 +0.09(+0.05%)
Mar 09, 2022 181.56 181.56 178.99 179.24 160,442 -0.30(-0.17%)
Mar 08, 2022 177.64 180.83 175.42 179.54 345,730 +1.48(+0.83%)
Mar 07, 2022 179.59 179.73 177.93 178.06 258,281 -1.03(-0.57%)
Mar 04, 2022 179.03 180.02 176.18 179.09 444,780 +0.37(+0.21%)
Mar 03, 2022 181.39 181.39 178.49 178.72 225,589 -1.29(-0.71%)
Mar 02, 2022 179.67 180.83 179.13 180.01 135,511 +0.34(+0.19%)
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.