Sanderson Farms IN (NQ: SAFM )

189.65 USD -0.84 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 75.11 77.49 75.07 75.16 858,389 +0.16(+0.21%)
Jun 29, 2015 75.67 76.85 74.91 75.00 455,371 -0.77(-1.02%)
Jun 26, 2015 77.64 78.12 75.68 75.77 1,193,831 -2.20(-2.82%)
Jun 25, 2015 79.84 79.84 77.92 77.97 359,001 -1.59(-2.00%)
Jun 24, 2015 80.91 80.93 79.21 79.56 451,888 -1.69(-2.07%)
Jun 23, 2015 80.21 81.38 78.81 81.25 573,504 +1.03(+1.28%)
Jun 22, 2015 79.74 80.43 79.24 80.22 374,136 +0.48(+0.60%)
Jun 19, 2015 78.38 80.41 78.38 79.74 652,196 +1.76(+2.26%)
Jun 18, 2015 77.22 78.49 77.09 77.98 400,254 +0.73(+0.94%)
Jun 17, 2015 77.65 78.24 77.12 77.25 221,320 -0.59(-0.76%)
Jun 16, 2015 78.00 78.69 77.56 77.84 314,245 -0.06(-0.08%)
Jun 15, 2015 77.92 78.48 77.50 77.90 352,885 -0.29(-0.37%)
Jun 12, 2015 77.19 78.36 76.94 78.19 524,800 +1.02(+1.32%)
Jun 11, 2015 77.01 77.74 76.40 77.17 256,947 +0.16(+0.21%)
Jun 10, 2015 76.86 78.21 76.13 77.01 582,632 +0.62(+0.81%)
Jun 09, 2015 76.16 77.05 75.43 76.39 411,103 +0.53(+0.70%)
Jun 08, 2015 76.50 76.52 75.16 75.86 578,329 -0.64(-0.84%)
Jun 05, 2015 77.40 77.71 75.30 76.50 620,187 -1.17(-1.51%)
Jun 04, 2015 77.69 78.38 76.50 77.67 664,420 -0.08(-0.10%)
Jun 03, 2015 78.12 78.15 77.48 77.75 557,626 -0.37(-0.47%)
Jun 02, 2015 79.97 80.33 77.82 78.12 631,686 -2.16(-2.69%)
Jun 01, 2015 81.61 82.36 79.22 80.28 544,227 -1.25(-1.53%)
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%)
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.