Sanderson Farms IN (NQ: SAFM )

190.07 USD -0.93 (-0.49%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 112.46 115.54 112.46 113.16 506,000 +0.46(+0.41%)
Nov 29, 2018 109.90 113.91 109.11 112.70 298,452 +2.69(+2.45%)
Nov 28, 2018 109.10 111.33 107.71 110.01 344,852 +0.62(+0.57%)
Nov 27, 2018 109.13 110.67 107.64 109.39 312,284 -0.35(-0.32%)
Nov 26, 2018 109.42 110.03 108.20 109.74 208,384 +0.81(+0.74%)
Nov 23, 2018 107.31 109.86 105.92 108.93 81,400 +1.54(+1.43%)
Nov 21, 2018 107.39 107.39 107.39 0 +0.63(+0.59%)
Nov 20, 2018 108.70 111.25 106.40 106.76 415,823 -1.97(-1.81%)
Nov 19, 2018 105.99 109.73 105.95 108.73 385,869 +2.74(+2.59%)
Nov 16, 2018 103.51 106.20 102.88 105.99 220,700 +1.82(+1.75%)
Nov 15, 2018 103.54 104.43 102.34 104.17 232,437 +0.02(+0.02%)
Nov 14, 2018 102.09 105.06 101.28 104.15 303,266 +2.46(+2.42%)
Nov 13, 2018 104.69 105.56 100.10 101.69 292,532 -3.59(-3.41%)
Nov 12, 2018 104.08 105.84 102.93 105.28 324,333 +1.19(+1.14%)
Nov 09, 2018 104.10 105.38 102.18 104.09 284,400 +0.04(+0.04%)
Nov 08, 2018 104.08 105.73 102.77 104.05 223,688 -0.51(-0.49%)
Nov 07, 2018 104.23 106.19 102.50 104.56 343,128 +0.33(+0.32%)
Nov 06, 2018 103.57 104.59 101.49 104.23 274,463 +0.69(+0.67%)
Nov 05, 2018 102.36 104.82 101.93 103.54 284,097 +1.40(+1.37%)
Nov 02, 2018 101.99 103.32 100.51 102.14 305,600 -0.04(-0.04%)
Nov 01, 2018 97.91 102.39 97.76 102.18 394,959 +3.79(+3.85%)
Oct 31, 2018 103.31 103.32 96.38 98.39 620,207 -4.80(-4.65%)
Oct 30, 2018 100.90 103.80 100.90 103.19 328,242 +2.21(+2.19%)
Oct 29, 2018 100.68 104.03 100.04 100.98 314,226 +0.78(+0.78%)
Oct 26, 2018 100.07 101.07 97.86 100.20 486,200 -0.24(-0.24%)
Oct 25, 2018 97.63 100.89 96.64 100.44 442,197 +3.09(+3.17%)
Oct 24, 2018 97.83 99.71 97.13 97.35 352,592 -0.45(-0.46%)
Oct 23, 2018 97.45 98.98 96.32 97.80 336,295 -0.10(-0.10%)
Oct 22, 2018 100.18 100.18 97.63 97.90 243,964 -2.51(-2.50%)
Oct 19, 2018 99.04 100.92 99.00 100.41 278,900 +1.10(+1.11%)
Oct 18, 2018 101.79 102.22 99.08 99.31 386,008 -2.59(-2.54%)
Oct 17, 2018 100.37 102.19 98.72 101.90 281,981 +1.46(+1.45%)
Oct 16, 2018 98.92 101.36 98.49 100.44 228,707 +2.06(+2.09%)
Oct 15, 2018 97.04 99.60 96.42 98.38 355,328 +0.86(+0.88%)
Oct 12, 2018 98.39 99.09 96.49 97.52 426,700 -0.48(-0.49%)
Oct 11, 2018 100.47 100.64 97.60 98.00 517,878 -1.86(-1.86%)
Oct 10, 2018 101.15 102.58 99.78 99.86 491,310 -0.50(-0.50%)
Oct 09, 2018 104.55 104.55 100.17 100.36 537,350 -4.06(-3.89%)
Oct 08, 2018 102.10 104.83 101.50 104.42 381,881 +3.03(+2.99%)
Oct 05, 2018 99.36 102.47 99.36 101.39 374,900 +2.16(+2.18%)
Oct 04, 2018 98.60 99.29 97.81 99.23 265,882 +0.31(+0.31%)
Oct 03, 2018 99.32 100.23 98.69 98.92 326,288 -0.41(-0.41%)
Oct 02, 2018 99.38 100.93 98.76 99.33 293,811 -0.05(-0.05%)
Oct 01, 2018 102.98 103.37 98.68 99.38 599,457 -3.99(-3.86%)
Sep 28, 2018 101.79 104.09 100.45 103.37 461,000 +1.21(+1.18%)
Sep 27, 2018 100.00 102.26 98.33 102.16 576,382 +2.03(+2.03%)
Sep 26, 2018 99.00 100.89 98.84 100.13 675,771 +0.88(+0.89%)
Sep 25, 2018 101.66 102.20 99.07 99.25 616,893 -2.10(-2.07%)
Sep 24, 2018 99.84 102.84 99.52 101.35 632,878 +1.45(+1.45%)
Sep 21, 2018 100.35 101.22 99.41 99.90 623,800 -1.13(-1.12%)
Sep 20, 2018 101.01 101.59 100.05 101.03 369,564 +0.36(+0.36%)
Sep 19, 2018 102.79 103.33 100.06 100.67 305,659 -2.21(-2.15%)
Sep 18, 2018 102.08 103.05 99.07 102.88 661,203 +0.03(+0.03%)
Sep 17, 2018 104.22 104.22 102.36 102.85 446,061 -1.52(-1.46%)
Sep 14, 2018 101.63 104.71 101.31 104.37 731,200 +2.61(+2.56%)
Sep 13, 2018 104.87 104.87 100.72 101.76 476,212 -2.85(-2.72%)
Sep 12, 2018 105.73 105.73 103.47 104.61 433,212 -0.40(-0.38%)
Sep 11, 2018 105.00 105.95 104.63 105.01 693,340 -0.50(-0.47%)
Sep 10, 2018 106.20 106.74 104.91 105.51 409,098 -0.01(-0.01%)
Sep 07, 2018 105.00 105.85 104.06 105.52 462,300 +0.39(+0.37%)
Sep 06, 2018 105.58 107.77 104.89 105.13 560,264 -0.27(-0.26%)
Sep 05, 2018 107.32 107.72 104.85 105.40 869,417 -2.30(-2.14%)
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.