Sanderson Farms IN (NQ: SAFM )

183.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 83.09 89.22 83.09 86.64 1,023,627 +4.02(+4.87%)
Jun 29, 2016 83.73 84.45 81.70 82.62 511,509 -0.03(-0.04%)
Jun 28, 2016 83.50 84.42 82.00 82.65 399,012 -0.74(-0.89%)
Jun 27, 2016 83.00 83.84 82.06 83.39 444,291 +0.17(+0.20%)
Jun 24, 2016 80.42 84.98 80.42 83.22 765,268 +0.55(+0.67%)
Jun 23, 2016 82.87 83.00 81.75 82.67 650,920 -0.23(-0.28%)
Jun 22, 2016 83.20 83.77 82.39 82.90 390,069 +0.01(+0.01%)
Jun 21, 2016 82.25 83.68 81.50 82.89 316,833 +1.19(+1.46%)
Jun 20, 2016 81.94 83.01 81.52 81.70 240,473 +0.40(+0.49%)
Jun 17, 2016 81.84 82.00 80.27 81.30 445,527 -0.77(-0.94%)
Jun 16, 2016 80.66 82.43 80.54 82.07 296,646 +1.54(+1.91%)
Jun 15, 2016 81.41 81.74 80.27 80.53 257,072 -0.48(-0.59%)
Jun 14, 2016 80.32 81.46 80.29 81.01 406,233 +0.36(+0.45%)
Jun 13, 2016 82.53 82.53 80.55 80.65 439,997 -2.32(-2.80%)
Jun 10, 2016 82.75 83.65 80.85 82.97 571,902 -0.04(-0.05%)
Jun 09, 2016 80.52 83.84 80.50 83.01 634,167 +2.18(+2.70%)
Jun 08, 2016 83.30 83.51 80.62 80.83 1,013,991 -2.87(-3.43%)
Jun 07, 2016 83.76 85.01 83.33 83.70 440,902 -0.34(-0.40%)
Jun 06, 2016 85.76 85.76 83.61 84.04 816,685 -2.36(-2.73%)
Jun 03, 2016 86.57 87.07 85.54 86.40 433,104 +0.15(+0.17%)
Jun 02, 2016 90.27 90.71 86.20 86.25 521,088 -3.90(-4.33%)
Jun 01, 2016 90.24 91.86 89.58 90.15 679,653 +0.44(+0.49%)
May 31, 2016 89.26 90.43 88.69 89.71 645,733 +1.07(+1.21%)
May 27, 2016 91.11 88.64 88.64 88.64 587,500 -3.91(-4.22%)
May 26, 2016 91.47 93.90 87.32 92.55 1,127,736 +2.43(+2.70%)
May 25, 2016 89.43 90.60 87.76 90.12 418,006 +0.60(+0.67%)
May 24, 2016 89.00 90.07 87.92 89.52 351,087 +0.76(+0.86%)
May 23, 2016 88.41 89.16 87.14 88.76 355,459 +0.87(+0.99%)
May 20, 2016 87.73 88.17 85.91 87.89 143,640 +0.30(+0.34%)
May 19, 2016 88.00 89.33 87.12 87.59 263,204 -0.27(-0.31%)
May 18, 2016 88.59 88.59 85.90 87.86 385,794 -0.59(-0.67%)
May 17, 2016 92.80 92.80 87.50 88.45 283,334 -4.15(-4.48%)
May 16, 2016 92.74 93.46 92.39 92.60 287,397 +0.24(+0.26%)
May 13, 2016 92.96 93.36 92.17 92.36 201,301 -1.09(-1.17%)
May 12, 2016 93.84 94.88 92.54 93.45 222,091 -0.19(-0.20%)
May 11, 2016 94.02 94.60 92.73 93.64 245,495 -0.17(-0.18%)
May 10, 2016 94.73 94.92 92.82 93.81 336,866 -0.48(-0.51%)
May 09, 2016 93.51 95.98 93.14 94.29 362,132 +1.71(+1.85%)
May 06, 2016 90.69 92.59 90.16 92.58 243,320 +1.09(+1.19%)
May 05, 2016 92.18 92.49 91.00 91.49 247,955 -0.12(-0.13%)
May 04, 2016 90.63 91.97 90.63 91.61 220,458 +0.78(+0.86%)
May 03, 2016 91.40 91.78 89.88 90.83 179,629 -0.85(-0.93%)
May 02, 2016 91.74 92.44 89.82 91.68 344,935 -0.06(-0.07%)
Apr 29, 2016 91.02 91.93 90.20 91.74 449,074 +0.22(+0.24%)
Apr 28, 2016 87.65 92.40 87.58 91.52 610,275 +3.94(+4.50%)
Apr 27, 2016 88.17 88.83 86.50 87.58 257,827 -0.19(-0.22%)
Apr 26, 2016 86.91 87.95 86.38 87.77 259,832 +1.16(+1.34%)
Apr 25, 2016 87.31 88.31 86.29 86.61 229,023 -1.15(-1.31%)
Apr 22, 2016 85.90 88.37 85.18 87.76 428,679 +2.66(+3.13%)
Apr 21, 2016 87.63 87.99 84.95 85.10 449,705 -2.70(-3.08%)
Apr 20, 2016 88.76 92.02 87.38 87.80 486,157 -1.05(-1.18%)
Apr 19, 2016 90.50 91.00 88.71 88.85 282,715 -1.79(-1.97%)
Apr 18, 2016 88.71 90.69 88.45 90.64 304,759 +1.14(+1.27%)
Apr 15, 2016 89.11 90.75 87.73 89.50 396,796 -0.06(-0.07%)
Apr 14, 2016 91.45 91.47 89.14 89.56 214,406 -1.14(-1.26%)
Apr 13, 2016 92.23 92.28 90.39 90.70 201,800 -1.11(-1.21%)
Apr 12, 2016 91.76 92.91 91.15 91.81 217,340 -0.10(-0.11%)
Apr 11, 2016 94.22 94.22 91.75 91.91 236,294 -1.69(-1.81%)
Apr 08, 2016 94.65 94.79 93.04 93.60 316,994 -0.56(-0.59%)
Apr 07, 2016 93.56 95.37 93.13 94.16 479,779 -0.13(-0.14%)
Apr 06, 2016 93.27 94.75 93.06 94.29 361,971 +0.90(+0.96%)
Apr 05, 2016 92.95 93.94 92.36 93.39 615,323 +0.00(+0.00%)
Apr 04, 2016 92.94 94.13 91.71 93.39 489,815 +0.24(+0.26%)
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.