Sanderson Farms IN (NQ: SAFM )

181.88 USD -0.05 (-0.03%)
Streaming Delayed Price Updated: 2:56 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 51.43 51.72 50.48 50.74 372,070 -0.53(-1.03%)
Jun 29, 2010 50.92 51.61 50.02 51.27 327,181 +0.39(+0.77%)
Jun 25, 2010 52.89 53.29 50.44 50.88 838,456 -1.72(-3.27%)
Jun 24, 2010 50.22 52.80 49.53 52.60 743,478 +2.04(+4.03%)
Jun 23, 2010 50.78 51.13 49.91 50.56 326,352 -0.41(-0.80%)
Jun 22, 2010 51.72 52.54 50.75 50.97 334,392 -0.46(-0.89%)
Jun 21, 2010 51.82 51.91 50.66 51.43 334,369 -0.09(-0.17%)
Jun 18, 2010 51.78 51.78 50.65 51.52 247,353 +0.04(+0.08%)
Jun 17, 2010 51.01 52.08 50.49 51.48 439,208 -0.71(-1.36%)
Jun 16, 2010 53.61 54.03 52.07 52.19 185,203 -1.70(-3.15%)
Jun 15, 2010 53.26 54.34 52.85 53.89 205,417 +0.70(+1.32%)
Jun 14, 2010 52.49 54.07 52.07 53.19 198,194 +1.13(+2.17%)
Jun 11, 2010 51.91 52.20 51.28 52.06 190,446 -0.17(-0.33%)
Jun 10, 2010 50.88 52.33 50.86 52.23 222,886 +1.93(+3.84%)
Jun 09, 2010 51.05 51.33 50.00 50.30 340,363 -0.59(-1.16%)
Jun 08, 2010 53.13 53.17 50.01 50.89 653,376 -2.27(-4.27%)
Jun 07, 2010 53.23 54.39 52.71 53.16 211,092 -0.18(-0.34%)
Jun 04, 2010 54.80 55.05 52.94 53.34 232,450 -2.23(-4.01%)
Jun 03, 2010 55.01 55.67 54.68 55.57 194,996 +0.51(+0.93%)
Jun 02, 2010 54.34 55.10 53.98 55.06 273,609 +0.72(+1.32%)
Jun 01, 2010 54.44 55.55 54.32 54.34 202,016 -0.51(-0.93%)
May 28, 2010 54.47 55.21 53.49 54.85 391,422 +0.38(+0.70%)
May 27, 2010 54.05 54.72 53.60 54.47 310,447 +1.18(+2.21%)
May 26, 2010 52.33 54.00 51.86 53.29 335,176 +1.32(+2.54%)
May 25, 2010 53.15 53.47 51.47 51.97 327,556 -1.85(-3.44%)
May 24, 2010 53.80 54.79 53.40 53.82 182,331 +0.03(+0.06%)
May 21, 2010 53.70 53.84 52.71 53.79 300,995 -0.56(-1.03%)
May 20, 2010 54.78 55.93 54.18 54.35 229,810 -1.65(-2.95%)
May 19, 2010 56.04 56.35 55.68 56.00 190,847 +0.05(+0.09%)
May 18, 2010 56.45 56.45 55.72 55.95 156,832 -0.01(-0.02%)
May 17, 2010 56.36 56.93 55.12 55.96 216,601 -0.06(-0.11%)
May 14, 2010 55.72 56.09 55.51 56.02 191,295 -0.03(-0.05%)
May 13, 2010 55.48 56.20 55.33 56.05 244,744 +0.25(+0.45%)
May 12, 2010 55.89 56.05 55.41 55.80 194,816 +0.19(+0.34%)
May 11, 2010 55.51 55.93 54.59 55.61 576,727 +0.03(+0.05%)
May 10, 2010 55.02 55.64 53.94 55.58 267,216 +2.99(+5.69%)
May 07, 2010 54.45 55.97 52.40 52.59 553,013 -0.79(-1.48%)
May 06, 2010 57.00 57.03 49.92 53.38 461,818 -4.06(-7.07%)
May 05, 2010 57.20 57.56 56.74 57.44 174,678 +0.18(+0.31%)
May 04, 2010 56.80 57.55 56.80 57.26 163,251 -0.11(-0.19%)
May 03, 2010 56.90 57.83 56.06 57.37 186,405 +0.70(+1.24%)
Apr 30, 2010 57.72 57.85 56.65 56.67 577,479 -1.22(-2.11%)
Apr 29, 2010 57.23 58.35 57.23 57.89 330,846 +0.70(+1.22%)
Apr 28, 2010 57.65 58.04 55.74 57.19 340,900 -0.41(-0.71%)
Apr 27, 2010 58.50 59.20 57.52 57.60 130,669 -1.04(-1.77%)
Apr 26, 2010 58.33 59.13 58.27 58.64 110,455 +0.49(+0.84%)
Apr 23, 2010 58.10 58.34 57.39 58.15 136,783 +0.35(+0.61%)
Apr 22, 2010 57.95 58.22 57.46 57.80 191,180 -0.02(-0.03%)
Apr 21, 2010 58.01 58.54 57.66 57.82 86,418 -0.33(-0.57%)
Apr 20, 2010 57.58 58.26 57.48 58.15 98,388 +0.52(+0.90%)
Apr 19, 2010 58.36 58.49 57.15 57.63 145,760 -0.74(-1.27%)
Apr 16, 2010 59.05 59.43 58.03 58.37 386,746 -0.68(-1.15%)
Apr 15, 2010 58.09 59.11 57.96 59.05 233,284 +0.76(+1.30%)
Apr 14, 2010 57.93 58.47 57.93 58.29 185,895 +0.33(+0.57%)
Apr 13, 2010 57.99 58.09 57.10 57.96 209,886 -0.13(-0.22%)
Apr 12, 2010 57.50 58.41 57.50 58.09 521,126 +2.11(+3.77%)
Apr 09, 2010 55.60 55.98 55.30 55.98 266,073 +0.53(+0.96%)
Apr 08, 2010 54.21 55.65 53.94 55.45 312,949 +0.99(+1.82%)
Apr 07, 2010 54.12 55.00 53.76 54.46 273,414 +0.24(+0.44%)
Apr 06, 2010 53.75 54.50 53.65 54.22 251,326 +0.21(+0.39%)
Apr 05, 2010 54.14 54.22 53.49 54.01 351,626 +0.06(+0.11%)
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.