Sanderson Farms IN (NQ: SAFM )

183.16 USD +0.80 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 81.54 81.78 80.10 80.65 783,907 -0.84(-1.03%)
Nov 29, 2016 82.14 82.52 80.81 81.49 695,214 +0.95(+1.18%)
Nov 28, 2016 79.61 81.70 79.50 80.54 481,518 +0.30(+0.37%)
Nov 25, 2016 80.07 81.11 79.99 80.24 171,548 -0.04(-0.05%)
Nov 23, 2016 80.28 80.28 80.28 0 +0.54(+0.68%)
Nov 22, 2016 78.32 81.06 78.32 79.74 681,421 +0.76(+0.96%)
Nov 21, 2016 75.89 80.29 74.07 78.98 1,633,453 -2.06(-2.54%)
Nov 18, 2016 82.12 82.15 80.78 81.04 1,264,709 -0.98(-1.19%)
Nov 17, 2016 84.57 84.57 79.50 82.02 1,228,653 -3.62(-4.23%)
Nov 16, 2016 85.91 87.09 84.85 85.64 481,221 -0.40(-0.46%)
Nov 15, 2016 85.91 87.42 84.60 86.04 611,177 +0.13(+0.15%)
Nov 14, 2016 84.39 86.49 84.00 85.91 347,793 +2.36(+2.82%)
Nov 11, 2016 84.32 84.48 82.58 83.55 736,971 -0.60(-0.71%)
Nov 10, 2016 86.26 86.26 82.90 84.15 810,751 -2.21(-2.56%)
Nov 09, 2016 86.12 86.49 81.65 86.36 770,427 +0.21(+0.24%)
Nov 08, 2016 86.44 88.21 86.00 86.15 670,065 -0.30(-0.35%)
Nov 07, 2016 87.32 87.32 85.76 86.45 697,475 +0.66(+0.77%)
Nov 04, 2016 92.37 92.37 85.66 85.79 1,137,796 -6.31(-6.85%)
Nov 03, 2016 91.32 92.39 90.45 92.10 417,553 +0.53(+0.58%)
Nov 02, 2016 91.81 92.26 90.75 91.57 478,612 -0.04(-0.04%)
Nov 01, 2016 90.00 92.37 89.81 91.61 721,127 +1.63(+1.81%)
Oct 31, 2016 89.55 90.23 88.66 89.98 476,818 +0.76(+0.85%)
Oct 28, 2016 87.80 89.67 86.72 89.22 511,804 +1.71(+1.95%)
Oct 27, 2016 85.25 87.82 85.25 87.51 591,062 +1.73(+2.02%)
Oct 26, 2016 86.59 87.34 85.65 85.78 723,563 -1.00(-1.15%)
Oct 25, 2016 87.35 88.07 86.24 86.78 985,784 -0.67(-0.77%)
Oct 24, 2016 88.39 88.53 87.38 87.45 360,144 -0.39(-0.44%)
Oct 21, 2016 87.79 88.29 87.21 87.84 497,670 +0.13(+0.15%)
Oct 20, 2016 91.00 91.60 87.65 87.71 562,481 -3.32(-3.65%)
Oct 19, 2016 92.33 92.33 91.00 91.03 370,079 -1.04(-1.13%)
Oct 18, 2016 93.31 93.90 92.05 92.07 290,109 -0.67(-0.72%)
Oct 17, 2016 93.60 93.88 92.55 92.74 429,831 -0.35(-0.38%)
Oct 14, 2016 95.23 96.30 93.02 93.09 427,771 -1.98(-2.08%)
Oct 13, 2016 95.58 95.86 93.93 95.07 389,840 -0.76(-0.79%)
Oct 12, 2016 95.16 96.18 94.19 95.83 496,593 +1.09(+1.15%)
Oct 11, 2016 94.22 95.49 93.42 94.74 532,773 +0.80(+0.85%)
Oct 10, 2016 90.61 94.24 89.56 93.94 707,728 +4.79(+5.37%)
Oct 07, 2016 92.89 92.89 86.75 89.15 1,438,621 -4.03(-4.32%)
Oct 06, 2016 92.81 94.14 92.12 93.18 408,319 +0.39(+0.42%)
Oct 05, 2016 92.00 93.53 91.82 92.79 503,408 +0.58(+0.63%)
Oct 04, 2016 95.84 96.38 91.97 92.21 512,609 -3.98(-4.14%)
Oct 03, 2016 96.57 96.99 95.57 96.19 355,602 -0.14(-0.15%)
Sep 30, 2016 95.89 96.88 95.39 96.33 359,145 -0.32(-0.33%)
Sep 29, 2016 95.60 98.11 95.49 96.65 732,846 +0.82(+0.86%)
Sep 28, 2016 95.35 96.45 95.29 95.83 470,826 +0.91(+0.96%)
Sep 27, 2016 95.70 96.49 94.45 94.92 515,961 -0.78(-0.82%)
Sep 26, 2016 94.74 96.25 94.70 95.70 438,451 +0.72(+0.76%)
Sep 23, 2016 94.89 96.37 94.71 94.98 377,609 -0.56(-0.59%)
Sep 22, 2016 94.94 96.02 94.66 95.54 659,744 +0.83(+0.88%)
Sep 21, 2016 94.71 95.64 94.51 94.71 365,017 +0.38(+0.40%)
Sep 20, 2016 94.76 96.42 94.33 94.33 242,559 -0.40(-0.42%)
Sep 19, 2016 94.14 95.20 93.79 94.73 543,672 +0.42(+0.45%)
Sep 16, 2016 95.66 95.77 93.59 94.31 344,065 -1.28(-1.34%)
Sep 15, 2016 93.19 95.68 93.19 95.59 448,420 +1.78(+1.90%)
Sep 14, 2016 93.99 95.21 93.35 93.81 208,388 -0.25(-0.27%)
Sep 13, 2016 93.75 95.16 93.71 94.06 354,605 +0.19(+0.20%)
Sep 12, 2016 92.50 94.44 92.38 93.87 392,881 +1.38(+1.49%)
Sep 09, 2016 95.64 96.58 92.48 92.49 393,938 -3.40(-3.55%)
Sep 08, 2016 96.14 97.45 95.79 95.89 445,282 -0.76(-0.79%)
Sep 07, 2016 95.50 96.99 94.12 96.65 471,396 +0.54(+0.56%)
Sep 06, 2016 96.93 97.07 95.16 96.11 340,335 -0.74(-0.76%)
Sep 02, 2016 95.51 96.85 96.85 96.85 285,400 +1.35(+1.41%)
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.