Sanderson Farms IN (NQ: SAFM )

188.54 USD -1.11 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 119.02 119.02 119.02 0 -4.14(-3.36%)
Mar 28, 2018 122.72 124.67 122.41 123.16 416,004 +0.88(+0.72%)
Mar 27, 2018 123.43 124.79 121.70 122.28 403,611 -0.96(-0.78%)
Mar 26, 2018 118.27 123.31 117.93 123.24 368,814 +5.82(+4.96%)
Mar 23, 2018 120.23 122.72 117.11 117.42 421,817 -2.20(-1.84%)
Mar 22, 2018 123.61 123.88 119.57 119.62 350,777 -4.21(-3.40%)
Mar 21, 2018 123.76 124.32 121.36 123.83 335,999 -0.18(-0.15%)
Mar 20, 2018 127.97 128.88 123.65 124.01 537,350 -3.82(-2.99%)
Mar 19, 2018 123.96 128.03 123.64 127.83 557,018 +4.02(+3.25%)
Mar 16, 2018 123.32 124.50 123.00 123.81 600,512 +0.16(+0.13%)
Mar 15, 2018 125.87 126.99 123.37 123.65 367,405 -2.01(-1.60%)
Mar 14, 2018 123.22 125.79 123.08 125.66 465,529 +3.23(+2.64%)
Mar 13, 2018 122.67 124.67 121.23 122.43 393,830 +0.32(+0.26%)
Mar 12, 2018 124.99 125.40 121.72 122.11 380,158 -2.54(-2.04%)
Mar 09, 2018 121.98 124.77 120.71 124.65 309,757 +2.82(+2.31%)
Mar 08, 2018 121.75 122.51 120.20 121.83 276,807 +0.73(+0.60%)
Mar 07, 2018 117.82 121.10 591,085 +1.19(+0.99%)
Mar 06, 2018 119.57 122.27 116.62 119.91 589,571 +1.07(+0.90%)
Mar 05, 2018 120.15 121.00 118.22 118.84 793,049 -1.91(-1.58%)
Mar 02, 2018 122.42 124.36 120.59 120.75 632,137 -2.14(-1.74%)
Mar 01, 2018 123.43 126.61 122.29 122.89 628,988 -0.26(-0.21%)
Feb 28, 2018 126.50 127.18 123.11 123.15 662,029 -1.01(-0.81%)
Feb 27, 2018 124.12 126.48 122.33 124.16 765,942 +0.92(+0.75%)
Feb 26, 2018 119.94 123.34 118.87 123.24 645,674 +3.32(+2.77%)
Feb 23, 2018 120.38 120.89 116.10 119.92 1,029,098 -0.82(-0.68%)
Feb 22, 2018 120.74 807,002 -7.26(-5.67%)
Feb 21, 2018 131.81 136.50 127.70 128.00 743,712 -3.44(-2.62%)
Feb 20, 2018 133.08 133.46 130.65 131.44 529,850 -1.97(-1.48%)
Feb 16, 2018 133.41 133.41 133.41 0 +1.80(+1.37%)
Feb 15, 2018 131.70 132.60 126.18 131.61 454,133 +0.45(+0.34%)
Feb 14, 2018 128.12 131.69 127.15 131.16 312,017 +3.47(+2.72%)
Feb 13, 2018 127.02 128.38 125.79 127.69 288,236 +0.43(+0.34%)
Feb 12, 2018 126.79 127.95 124.15 127.26 391,499 +0.69(+0.55%)
Feb 09, 2018 123.11 127.54 121.64 126.57 484,631 +4.98(+4.10%)
Feb 08, 2018 126.12 127.30 120.77 121.59 488,632 -3.66(-2.92%)
Feb 07, 2018 125.45 127.07 124.09 125.25 367,281 -0.36(-0.29%)
Feb 06, 2018 123.06 126.57 120.50 125.61 756,486 -1.15(-0.91%)
Feb 05, 2018 129.37 129.76 125.72 126.76 319,646 -3.25(-2.50%)
Feb 02, 2018 129.67 130.68 128.11 130.01 447,179 -0.02(-0.02%)
Feb 01, 2018 127.00 130.03 125.73 130.03 613,094 +3.13(+2.47%)
Jan 31, 2018 132.30 132.30 126.24 126.90 954,743 -5.48(-4.14%)
Jan 30, 2018 128.63 132.75 128.63 132.38 324,492 +2.80(+2.16%)
Jan 29, 2018 133.22 133.78 129.55 129.58 293,002 -3.95(-2.96%)
Jan 26, 2018 132.14 133.64 130.73 133.53 282,166 +1.91(+1.45%)
Jan 25, 2018 134.04 135.08 131.01 131.62 502,108 -1.79(-1.34%)
Jan 24, 2018 136.12 136.14 132.20 133.41 504,887 -2.71(-1.99%)
Jan 23, 2018 136.55 137.54 134.99 136.12 424,243 -0.17(-0.12%)
Jan 22, 2018 135.18 136.91 134.68 136.29 391,307 +0.64(+0.47%)
Jan 19, 2018 131.52 136.23 131.29 135.65 565,775 +4.40(+3.35%)
Jan 18, 2018 131.33 131.58 128.08 131.25 410,518 +0.09(+0.07%)
Jan 17, 2018 132.65 133.68 130.89 131.16 357,632 -0.70(-0.53%)
Jan 16, 2018 132.24 133.46 131.86 131.86 469,489 +0.84(+0.64%)
Jan 12, 2018 131.02 131.02 131.02 0 +0.36(+0.28%)
Jan 11, 2018 132.20 132.20 129.84 130.66 571,939 -0.96(-0.73%)
Jan 10, 2018 132.79 133.63 130.76 131.62 604,190 -2.21(-1.65%)
Jan 09, 2018 134.66 136.11 132.24 133.83 656,277 -0.60(-0.45%)
Jan 08, 2018 134.00 137.12 134.00 134.43 613,264 +0.68(+0.51%)
Jan 05, 2018 133.98 135.62 133.04 133.75 414,151 -0.23(-0.17%)
Jan 04, 2018 134.78 137.59 132.79 133.98 805,601 +0.09(+0.07%)
Jan 03, 2018 134.00 134.98 130.93 133.89 734,307 +0.03(+0.02%)
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.