Sanderson Farms IN (NQ: SAFM )

182.11 USD +0.18 (+0.10%)
Streaming Delayed Price Updated: 12:39 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 94.86 97.46 94.28 97.20 350,585 +2.12(+2.23%)
Jun 27, 2014 93.83 95.30 93.43 95.08 300,930 +0.84(+0.89%)
Jun 26, 2014 94.80 94.99 93.32 94.24 210,223 -0.57(-0.60%)
Jun 25, 2014 92.49 94.91 91.71 94.81 409,223 +1.57(+1.68%)
Jun 24, 2014 93.53 94.00 92.28 93.24 411,096 -0.17(-0.18%)
Jun 23, 2014 96.66 97.17 93.30 93.41 337,485 -3.25(-3.36%)
Jun 20, 2014 94.39 97.13 94.10 96.66 439,568 +2.01(+2.12%)
Jun 19, 2014 95.60 95.60 94.08 94.65 221,464 -0.72(-0.75%)
Jun 18, 2014 95.45 95.93 94.04 95.37 218,797 +0.02(+0.02%)
Jun 17, 2014 93.90 95.99 93.56 95.35 296,441 +1.33(+1.41%)
Jun 16, 2014 94.02 94.52 93.12 94.02 233,956 -0.27(-0.29%)
Jun 13, 2014 93.71 94.49 92.85 94.29 272,655 +0.98(+1.05%)
Jun 12, 2014 92.88 93.71 92.04 93.31 256,117 +0.51(+0.55%)
Jun 11, 2014 93.67 93.96 91.62 92.80 412,280 -0.87(-0.93%)
Jun 10, 2014 93.00 94.14 92.87 93.67 566,337 -2.84(-2.94%)
Jun 06, 2014 97.64 97.78 96.12 96.51 385,460 -0.79(-0.81%)
Jun 05, 2014 96.88 97.84 95.28 97.30 379,207 +1.31(+1.36%)
Jun 04, 2014 93.64 96.37 92.89 95.99 557,513 +2.36(+2.52%)
Jun 03, 2014 95.47 95.88 93.07 93.63 630,307 -2.02(-2.11%)
Jun 02, 2014 93.03 95.70 92.72 95.65 658,072 +3.14(+3.39%)
May 30, 2014 91.13 92.79 90.35 92.51 655,791 +2.17(+2.40%)
May 29, 2014 91.75 92.79 88.50 90.34 971,000 +2.68(+3.06%)
May 28, 2014 87.18 88.13 85.62 87.66 503,452 +0.65(+0.75%)
May 27, 2014 86.06 88.78 85.29 87.01 435,403 +1.87(+2.20%)
May 23, 2014 84.95 85.14 85.14 85.14 196,900 +0.27(+0.32%)
May 22, 2014 84.91 85.00 83.90 84.87 98,761 -0.01(-0.01%)
May 21, 2014 84.83 84.92 84.01 84.88 135,228 +0.03(+0.04%)
May 20, 2014 85.44 86.04 84.02 84.85 164,146 -0.58(-0.68%)
May 19, 2014 84.98 86.14 84.77 85.43 144,785 +0.45(+0.53%)
May 16, 2014 84.69 85.57 83.96 84.98 182,956 +0.12(+0.14%)
May 15, 2014 85.10 85.26 83.54 84.86 243,719 -0.41(-0.48%)
May 14, 2014 85.03 85.71 84.49 85.27 236,847 +0.42(+0.49%)
May 13, 2014 84.05 85.80 83.58 84.85 364,518 +0.70(+0.83%)
May 12, 2014 82.47 84.56 81.88 84.15 258,940 +2.27(+2.77%)
May 09, 2014 80.89 81.93 80.21 81.88 322,954 +1.11(+1.37%)
May 08, 2014 81.39 82.34 80.00 80.77 273,795 -3.00(-3.58%)
May 07, 2014 83.26 84.68 82.59 83.77 213,743 +0.78(+0.94%)
May 06, 2014 82.27 84.07 81.70 82.99 350,103 +0.36(+0.44%)
May 05, 2014 83.39 83.39 81.90 82.63 278,931 -1.05(-1.25%)
May 02, 2014 82.36 84.67 82.36 83.68 230,944 +0.96(+1.16%)
May 01, 2014 82.38 82.93 80.19 82.72 277,182 +0.45(+0.55%)
Apr 30, 2014 81.15 82.31 80.41 82.27 270,559 +1.04(+1.28%)
Apr 29, 2014 81.98 82.47 81.02 81.23 187,897 -0.57(-0.70%)
Apr 28, 2014 82.14 82.55 80.49 81.80 239,665 +0.18(+0.22%)
Apr 25, 2014 81.77 82.96 81.53 81.62 190,209 -0.53(-0.65%)
Apr 24, 2014 82.75 82.97 81.25 82.15 156,579 -0.23(-0.28%)
Apr 23, 2014 83.18 83.73 82.01 82.38 201,451 -0.79(-0.95%)
Apr 22, 2014 83.07 83.87 82.67 83.17 201,518 +0.27(+0.33%)
Apr 21, 2014 82.41 83.18 82.13 82.90 200,832 +1.03(+1.26%)
Apr 17, 2014 81.86 81.87 81.87 81.87 464,700 +0.13(+0.16%)
Apr 16, 2014 79.21 81.76 78.11 81.74 309,247 +2.74(+3.47%)
Apr 15, 2014 77.85 79.00 76.98 79.00 317,062 +1.60(+2.07%)
Apr 14, 2014 77.43 77.56 76.02 77.40 251,406 +0.60(+0.78%)
Apr 11, 2014 76.60 77.65 76.01 76.80 235,733 -0.35(-0.45%)
Apr 10, 2014 77.23 78.70 76.90 77.15 237,210 -0.08(-0.10%)
Apr 09, 2014 78.57 79.14 77.14 77.23 215,439 -1.37(-1.74%)
Apr 08, 2014 76.71 78.99 76.66 78.60 237,996 +2.01(+2.62%)
Apr 07, 2014 77.40 77.81 76.33 76.59 250,258 -0.81(-1.05%)
Apr 04, 2014 78.20 78.78 76.32 77.40 222,301 -0.46(-0.59%)
Apr 03, 2014 77.91 78.29 77.07 77.86 151,434 -0.19(-0.24%)
Apr 02, 2014 78.77 79.53 77.86 78.05 379,010 -0.78(-0.99%)
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.