Sanderson Farms IN (NQ: SAFM )

186.84 USD +1.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 163.90 167.08 162.25 162.75 293,378 +0.23(+0.14%)
May 27, 2021 169.00 170.74 159.25 162.52 480,000 -4.38(-2.62%)
May 26, 2021 166.60 168.72 165.89 166.90 171,838 +0.33(+0.20%)
May 25, 2021 169.50 169.50 166.57 166.57 140,277 -2.72(-1.61%)
May 24, 2021 169.69 170.44 168.33 169.29 213,963 -0.16(-0.09%)
May 21, 2021 169.72 171.13 168.01 169.45 498,591 +0.86(+0.51%)
May 20, 2021 171.27 172.68 168.48 168.59 225,904 -2.56(-1.50%)
May 19, 2021 172.01 173.38 169.24 171.15 145,392 -1.08(-0.63%)
May 18, 2021 174.85 176.49 172.15 172.23 161,328 -2.79(-1.59%)
May 17, 2021 173.72 175.60 173.21 175.02 91,428 +1.59(+0.92%)
May 14, 2021 175.10 176.30 172.66 173.43 128,227 -1.39(-0.80%)
May 13, 2021 171.81 176.08 170.28 174.82 113,619 +2.87(+1.67%)
May 12, 2021 173.93 177.48 171.76 171.95 187,460 -3.30(-1.88%)
May 11, 2021 169.36 175.83 168.85 175.25 171,545 +4.57(+2.68%)
May 10, 2021 172.71 173.27 169.71 170.68 95,776 -1.37(-0.80%)
May 07, 2021 170.47 172.32 168.55 172.05 145,510 +2.65(+1.56%)
May 06, 2021 170.96 170.96 168.50 169.40 99,557 -2.14(-1.25%)
May 05, 2021 168.04 172.31 165.81 171.54 141,292 +3.39(+2.02%)
May 04, 2021 167.89 170.88 165.79 168.15 111,932 -0.67(-0.40%)
May 03, 2021 164.51 170.02 164.51 168.82 159,237 +4.29(+2.61%)
Apr 30, 2021 163.35 165.29 161.01 164.53 171,100 +0.34(+0.21%)
Apr 29, 2021 162.32 165.70 162.04 164.19 184,916 +2.32(+1.43%)
Apr 28, 2021 160.49 164.82 160.30 161.87 196,379 +2.21(+1.38%)
Apr 27, 2021 160.45 161.15 157.62 159.66 276,585 -1.59(-0.99%)
Apr 26, 2021 167.01 167.49 160.11 161.25 201,637 -5.14(-3.09%)
Apr 23, 2021 167.81 168.71 166.19 166.39 190,600 -1.42(-0.85%)
Apr 22, 2021 167.97 169.00 165.26 167.81 153,087 +0.18(+0.11%)
Apr 21, 2021 162.65 167.95 162.49 167.63 160,012 +4.87(+2.99%)
Apr 20, 2021 161.89 163.99 161.00 162.76 91,265 +1.42(+0.88%)
Apr 19, 2021 163.93 163.93 160.86 161.34 87,550 -2.42(-1.48%)
Apr 16, 2021 161.78 164.31 160.04 163.76 98,700 +2.93(+1.82%)
Apr 15, 2021 162.55 162.85 159.74 160.83 111,956 -1.47(-0.91%)
Apr 14, 2021 161.30 162.84 159.96 162.30 154,097 +1.98(+1.24%)
Apr 13, 2021 162.88 162.92 160.32 160.32 155,830 -2.93(-1.79%)
Apr 12, 2021 162.83 164.49 162.35 163.25 93,461 +0.49(+0.30%)
Apr 09, 2021 162.35 163.16 160.13 162.76 107,100 +0.76(+0.47%)
Apr 08, 2021 163.28 165.31 161.96 162.00 249,171 -1.50(-0.92%)
Apr 07, 2021 164.41 164.90 162.88 163.50 101,237 -0.34(-0.21%)
Apr 06, 2021 159.86 164.42 159.86 163.84 159,884 +2.41(+1.49%)
Apr 05, 2021 163.96 164.00 160.07 161.43 145,920 -1.03(-0.63%)
Apr 01, 2021 155.55 162.67 154.15 162.46 200,200 +6.68(+4.29%)
Mar 31, 2021 156.10 157.37 153.44 155.78 197,099 +0.30(+0.19%)
Mar 30, 2021 156.00 158.07 155.17 155.48 143,007 -0.84(-0.54%)
Mar 29, 2021 156.92 160.76 155.14 156.32 164,039 -1.71(-1.08%)
Mar 26, 2021 155.81 159.00 155.00 158.03 119,900 +2.66(+1.71%)
Mar 25, 2021 154.18 156.65 153.59 155.37 214,352 +1.22(+0.79%)
Mar 24, 2021 155.15 158.77 153.99 154.15 137,582 -0.79(-0.51%)
Mar 23, 2021 159.58 160.85 154.06 154.94 171,805 -5.25(-3.28%)
Mar 22, 2021 162.60 163.82 159.62 160.19 129,067 -2.16(-1.33%)
Mar 19, 2021 159.87 163.87 159.87 162.35 287,900 +2.46(+1.54%)
Mar 18, 2021 160.94 162.57 158.90 159.89 153,224 -1.46(-0.90%)
Mar 17, 2021 160.09 162.36 159.12 161.35 138,105 +0.89(+0.55%)
Mar 16, 2021 162.98 162.98 159.53 160.46 106,101 -3.18(-1.94%)
Mar 15, 2021 162.90 165.85 161.14 163.64 126,442 -0.56(-0.34%)
Mar 12, 2021 164.40 167.41 163.55 164.20 181,100 +0.45(+0.27%)
Mar 11, 2021 161.71 164.44 160.05 163.75 140,100 +1.54(+0.95%)
Mar 10, 2021 160.49 163.90 160.21 162.21 116,148 +0.37(+0.23%)
Mar 09, 2021 163.52 163.98 159.52 161.84 203,390 -1.54(-0.94%)
Mar 08, 2021 162.15 166.02 159.85 163.38 171,752 +2.36(+1.47%)
Mar 05, 2021 161.57 162.45 158.61 161.02 273,200 +1.15(+0.72%)
Mar 04, 2021 159.38 163.38 158.68 159.87 237,506 +1.27(+0.80%)
Mar 03, 2021 154.98 161.11 153.93 158.60 254,365 +4.53(+2.94%)
Mar 02, 2021 157.03 158.38 153.44 154.07 207,531 -3.04(-1.93%)
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.