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 (%)
Oct 31, 2017 146.37 151.04 146.37 149.57 582,179 +3.98(+2.73%)
Oct 30, 2017 146.77 148.70 144.28 145.59 388,462 -1.27(-0.86%)
Oct 27, 2017 145.81 147.43 143.88 146.86 421,647 +0.81(+0.55%)
Oct 26, 2017 145.15 147.30 144.66 146.05 299,784 +1.02(+0.70%)
Oct 25, 2017 144.90 146.02 141.74 145.03 499,652 +0.04(+0.03%)
Oct 24, 2017 149.14 150.07 144.58 144.99 469,756 -3.32(-2.24%)
Oct 23, 2017 147.88 149.96 147.28 148.31 426,521 +0.54(+0.37%)
Oct 20, 2017 149.17 149.17 146.12 147.77 835,774 -0.82(-0.55%)
Oct 19, 2017 147.50 149.58 146.92 148.59 341,448 +0.65(+0.44%)
Oct 18, 2017 146.03 148.88 145.58 147.94 378,071 +2.22(+1.52%)
Oct 17, 2017 146.12 146.97 143.92 145.72 586,582 +1.88(+1.31%)
Oct 16, 2017 146.06 146.88 143.01 143.84 705,903 -2.76(-1.88%)
Oct 13, 2017 147.77 149.38 146.22 146.60 668,648 -2.05(-1.38%)
Oct 12, 2017 149.00 150.25 147.13 148.65 767,405 -1.04(-0.69%)
Oct 11, 2017 150.77 151.27 148.81 149.69 386,477 -0.78(-0.52%)
Oct 10, 2017 153.57 148.49 150.47 540,468 -1.65(-1.08%)
Oct 09, 2017 149.54 153.91 149.51 152.12 701,177 +2.58(+1.73%)
Oct 06, 2017 145.35 153.16 139.10 149.54 1,876,152 -10.46(-6.54%)
Oct 05, 2017 165.27 165.27 159.74 160.00 533,858 -5.12(-3.10%)
Oct 04, 2017 165.45 166.65 163.55 165.12 535,291 +1.18(+0.72%)
Oct 03, 2017 162.90 164.72 162.10 163.94 390,706 +1.03(+0.63%)
Oct 02, 2017 158.00 163.73 156.80 162.91 631,063 +1.39(+0.86%)
Sep 29, 2017 160.10 163.27 159.59 161.52 865,089 +2.40(+1.51%)
Sep 28, 2017 162.16 162.73 157.55 159.12 676,247 -3.29(-2.03%)
Sep 27, 2017 160.95 163.12 160.12 162.41 581,073 +1.81(+1.13%)
Sep 26, 2017 160.26 163.89 159.77 160.60 1,168,334 -0.34(-0.21%)
Sep 25, 2017 164.34 165.40 160.88 160.94 3,763,098 -2.88(-1.76%)
Sep 22, 2017 163.81 165.50 162.11 163.82 633,616 +0.45(+0.28%)
Sep 21, 2017 162.40 163.91 159.64 163.37 455,505 +1.31(+0.81%)
Sep 20, 2017 160.45 162.41 159.05 162.06 341,910 +1.50(+0.93%)
Sep 19, 2017 160.97 161.49 158.71 160.56 347,854 -0.08(-0.05%)
Sep 18, 2017 159.81 161.27 159.21 160.64 379,512 +0.56(+0.35%)
Sep 15, 2017 156.06 160.50 155.51 160.08 670,037 +4.74(+3.05%)
Sep 14, 2017 153.98 156.66 153.74 155.34 398,111 +1.67(+1.09%)
Sep 13, 2017 152.57 154.57 151.63 153.67 356,434 +0.69(+0.45%)
Sep 12, 2017 149.76 154.37 148.96 152.98 521,183 +3.23(+2.16%)
Sep 11, 2017 151.40 151.90 146.75 149.75 385,710 -0.67(-0.45%)
Sep 08, 2017 149.64 151.70 148.35 150.42 297,687 +0.64(+0.43%)
Sep 07, 2017 150.85 152.63 148.00 149.78 411,993 -0.64(-0.43%)
Sep 06, 2017 149.65 151.16 148.01 150.42 444,134 +0.77(+0.51%)
Sep 05, 2017 151.55 151.55 147.10 149.65 581,147 -1.90(-1.25%)
Sep 01, 2017 147.88 151.64 147.21 151.55 478,749 +4.03(+2.73%)
Aug 31, 2017 147.05 148.69 145.74 147.52 444,051 +0.81(+0.55%)
Aug 30, 2017 142.44 147.15 142.44 146.71 367,292 +4.56(+3.21%)
Aug 29, 2017 140.20 142.55 139.68 142.15 279,454 +1.86(+1.33%)
Aug 28, 2017 141.25 141.70 139.46 140.29 448,498 -0.95(-0.67%)
Aug 25, 2017 138.03 141.37 136.80 141.24 532,557 +4.57(+3.34%)
Aug 24, 2017 144.52 148.28 135.98 136.67 834,199 -4.29(-3.04%)
Aug 23, 2017 143.42 143.42 140.90 140.96 386,529 -2.06(-1.44%)
Aug 22, 2017 141.02 143.33 140.14 143.02 316,406 +2.58(+1.84%)
Aug 21, 2017 141.05 141.90 139.80 140.44 408,075 -0.09(-0.06%)
Aug 18, 2017 139.99 141.66 139.52 140.53 392,461 +0.30(+0.21%)
Aug 17, 2017 140.04 143.76 138.56 140.23 396,240 -3.47(-2.41%)
Aug 16, 2017 144.53 145.02 141.91 143.70 483,077 -0.83(-0.57%)
Aug 15, 2017 142.68 144.93 142.11 144.53 302,480 +2.28(+1.60%)
Aug 14, 2017 140.76 142.87 139.55 142.25 309,803 +2.35(+1.68%)
Aug 11, 2017 139.32 141.00 138.89 139.90 236,707 +0.01(+0.01%)
Aug 10, 2017 137.62 140.85 136.76 139.89 316,880 +1.97(+1.43%)
Aug 09, 2017 135.25 137.97 134.05 137.92 235,521 +2.25(+1.66%)
Aug 08, 2017 136.21 136.59 133.19 135.67 283,783 -0.90(-0.66%)
Aug 07, 2017 135.58 136.79 134.13 136.57 352,169 +2.04(+1.52%)
Aug 04, 2017 132.89 135.58 132.14 134.53 237,249 +2.40(+1.82%)
Aug 03, 2017 133.51 134.31 131.69 132.13 321,129 -0.79(-0.59%)
Aug 02, 2017 132.51 133.02 130.46 132.92 302,392 +0.29(+0.22%)
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.