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 (%)
Feb 26, 2021 152.00 156.76 151.72 152.50 221,100 -0.23(-0.15%)
Feb 25, 2021 152.25 158.96 149.73 152.73 189,395 +0.56(+0.37%)
Feb 24, 2021 150.42 153.87 150.35 152.17 133,759 +1.79(+1.19%)
Feb 23, 2021 150.36 151.49 148.53 150.38 131,860 +0.02(+0.01%)
Feb 22, 2021 153.44 154.82 149.81 150.36 180,151 -3.08(-2.01%)
Feb 19, 2021 152.33 154.47 152.02 153.44 119,800 +1.26(+0.83%)
Feb 18, 2021 153.75 155.39 151.84 152.18 177,711 -1.47(-0.96%)
Feb 17, 2021 150.85 155.71 149.01 153.65 158,934 +2.97(+1.97%)
Feb 16, 2021 151.14 152.26 148.05 150.68 122,181 +0.35(+0.23%)
Feb 12, 2021 147.83 151.37 146.42 150.33 166,000 +2.99(+2.03%)
Feb 11, 2021 147.39 149.00 144.12 147.34 167,355 -1.85(-1.24%)
Feb 10, 2021 151.29 152.27 147.81 149.19 134,804 -0.96(-0.64%)
Feb 09, 2021 148.38 151.39 146.44 150.15 140,753 +1.83(+1.23%)
Feb 08, 2021 143.27 149.63 143.21 148.32 287,592 +8.14(+5.81%)
Feb 05, 2021 142.34 143.28 139.85 140.18 363,500 -1.62(-1.14%)
Feb 04, 2021 141.85 143.94 141.29 141.80 102,335 -0.37(-0.26%)
Feb 03, 2021 138.37 143.46 136.62 142.17 187,392 +3.12(+2.24%)
Feb 02, 2021 137.00 140.47 134.58 139.05 157,562 +3.00(+2.21%)
Feb 01, 2021 136.24 137.75 133.27 136.05 168,364 -0.14(-0.10%)
Jan 29, 2021 136.85 139.60 133.73 136.19 196,300 -1.54(-1.12%)
Jan 28, 2021 137.18 139.26 135.07 137.73 296,141 +0.32(+0.23%)
Jan 27, 2021 144.10 146.91 137.02 137.41 302,274 -7.97(-5.48%)
Jan 26, 2021 146.74 147.60 141.37 145.38 202,250 -0.67(-0.46%)
Jan 25, 2021 141.96 147.42 141.83 146.05 322,456 +3.80(+2.67%)
Jan 22, 2021 139.15 142.69 138.77 142.25 298,300 +2.63(+1.88%)
Jan 21, 2021 138.77 143.30 137.76 139.62 444,697 +5.17(+3.85%)
Jan 20, 2021 129.46 135.30 129.46 134.45 342,120 +5.51(+4.27%)
Jan 19, 2021 130.08 130.08 127.13 128.94 279,913 -0.31(-0.24%)
Jan 15, 2021 127.89 129.63 126.98 129.25 187,500 +1.27(+0.99%)
Jan 14, 2021 128.77 129.83 127.74 127.98 133,843 +0.15(+0.12%)
Jan 13, 2021 130.54 130.54 125.80 127.83 304,590 -3.27(-2.49%)
Jan 12, 2021 133.61 136.37 130.27 131.10 273,662 -1.66(-1.25%)
Jan 11, 2021 128.24 133.39 128.24 132.76 125,093 +3.18(+2.45%)
Jan 08, 2021 131.26 131.26 127.67 129.58 149,100 -1.00(-0.77%)
Jan 07, 2021 131.41 132.48 129.48 130.58 119,880 -1.16(-0.88%)
Jan 06, 2021 129.21 133.51 129.21 131.74 202,591 +3.30(+2.57%)
Jan 05, 2021 128.71 130.06 127.99 128.44 161,018 +0.05(+0.04%)
Jan 04, 2021 132.84 133.99 125.55 128.39 255,958 -3.81(-2.88%)
Dec 31, 2020 132.20 132.20 132.20 143,164 +0.53(+0.40%)
Dec 30, 2020 131.15 131.94 130.64 131.67 143,164 +0.28(+0.21%)
Dec 29, 2020 134.62 134.62 131.38 131.39 152,046 -2.40(-1.79%)
Dec 28, 2020 131.47 133.94 129.64 133.79 192,644 +2.32(+1.76%)
Dec 24, 2020 131.31 131.81 129.24 131.47 54,700 -0.09(-0.07%)
Dec 23, 2020 130.52 132.13 129.43 131.56 180,784 +1.67(+1.29%)
Dec 22, 2020 130.39 130.80 128.28 129.89 301,630 +0.04(+0.03%)
Dec 21, 2020 131.08 132.49 128.93 129.85 261,488 -1.96(-1.49%)
Dec 18, 2020 138.19 139.34 130.99 131.81 679,400 -7.68(-5.51%)
Dec 17, 2020 139.91 144.86 138.00 139.49 225,477 -1.60(-1.13%)
Dec 16, 2020 142.07 143.76 138.90 141.09 260,824 -0.67(-0.47%)
Dec 15, 2020 138.71 142.27 138.71 141.76 155,607 +3.36(+2.43%)
Dec 14, 2020 143.72 145.01 138.25 138.40 236,190 -5.12(-3.57%)
Dec 11, 2020 142.74 146.81 142.39 143.52 185,900 -1.31(-0.90%)
Dec 10, 2020 142.96 145.04 141.69 144.83 87,210 +1.29(+0.90%)
Dec 09, 2020 143.86 144.85 142.04 143.54 181,373 +0.59(+0.41%)
Dec 08, 2020 145.82 146.85 141.85 142.95 216,074 -3.96(-2.70%)
Dec 07, 2020 148.38 148.89 146.24 146.91 119,419 -1.98(-1.33%)
Dec 04, 2020 145.95 149.27 143.95 148.89 186,100 +3.68(+2.53%)
Dec 03, 2020 142.16 146.35 141.58 145.21 178,428 +3.13(+2.20%)
Dec 02, 2020 139.30 142.66 139.30 142.08 148,407 +1.81(+1.29%)
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.