正在更新页面
SFD / Smithfield Foods, Inc.
SFDUSD18.3300000000002026-10-27
market.stock:us:sfd.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 18.330000000000 |
| 2026-10-26 | 18.310000000000 |
| 2026-10-23 | 18.635000000000 |
| 2026-10-22 | 18.810000000000 |
| 2026-10-21 | 18.300000000000 |
| 2026-10-20 | 18.650000000000 |
| 2026-10-19 | 18.270000000000 |
| 2026-10-16 | 18.640000000000 |
| 2026-10-15 | 18.480000000000 |
| 2026-10-14 | 18.300000000000 |
| 2026-10-13 | 18.220000000000 |
| 2026-10-12 | 18.480000000000 |
| 2026-10-09 | 18.610000000000 |
| 2026-10-08 | 18.880000000000 |
| 2026-10-07 | 18.500000000000 |
| 2026-10-06 | 18.780000000000 |
| 2026-10-05 | 18.730000000000 |
| 2026-10-02 | 18.860000000000 |
| 2026-10-01 | 18.580000000000 |
| 2026-09-30 | 18.720000000000 |
| 2026-09-29 | 19.010000000000 |
| 2026-09-28 | 19.140000000000 |
| 2026-09-25 | 19.040001000000 |
| 2026-09-24 | 19.010000000000 |
| 2026-09-23 | 18.930000000000 |
| 2026-09-22 | 19.560000000000 |
| 2026-09-21 | 19.860000000000 |
| 2026-09-18 | 19.820000000000 |
| 2026-09-17 | 19.790000000000 |
| 2026-09-16 | 19.950000000000 |
| 2026-09-15 | 20.080000000000 |
| 2026-09-14 | 20.310000000000 |
| 2026-09-11 | 20.260000000000 |
| 2026-09-10 | 20.590000000000 |
| 2026-09-09 | 20.520000000000 |
| 2026-09-08 | 22.010000000000 |
| 2026-09-04 | 21.970000000000 |
| 2026-09-03 | 22.030001000000 |
| 2026-09-02 | 22.400000000000 |
| 2026-09-01 | 21.840000000000 |
| 2026-08-31 | 21.910000000000 |
| 2026-08-28 | 21.940000000000 |
| 2026-08-27 | 22.110000000000 |
| 2026-08-26 | 22.059999000000 |
| 2026-08-25 | 22.250000000000 |
| 2026-08-24 | 22.309999465942 |
| 2026-08-21 | 22.250000000000 |
| 2026-08-20 | 22.280000000000 |
| 2026-08-19 | 22.550000000000 |
| 2026-08-18 | 22.530000686646 |
| 2026-08-17 | 22.610000000000 |
| 2026-08-14 | 22.760000228882 |
| 2026-08-13 | 22.470000000000 |
| 2026-08-12 | 22.739999771118 |
| 2026-08-11 | 23.879999160767 |
| 2026-08-10 | 24.440000000000 |
| 2026-08-07 | 25.399999618530 |
| 2026-08-06 | 25.080000000000 |
| 2026-08-05 | 25.229999542236 |
| 2026-08-04 | 25.340000152588 |
| 2026-08-03 | 25.980000000000 |
| 2026-07-31 | 26.040000915527 |
| 2026-07-30 | 26.590000000000 |
| 2026-07-29 | 27.340000152588 |
| 2026-07-28 | 27.100000000000 |
| 2026-07-27 | 26.579999923706 |
| 2026-07-24 | 26.260000228882 |
| 2026-07-23 | 26.100000381470 |
| 2026-07-22 | 26.440000534058 |
| 2026-07-21 | 26.510000000000 |
| 2026-07-20 | 25.900000000000 |
| 2026-07-17 | 25.770000457764 |
| 2026-07-16 | 25.620000839233 |
| 2026-07-15 | 24.760000000000 |
| 2026-07-14 | 24.690000000000 |
| 2026-07-13 | 24.729999542236 |
| 2026-07-10 | 24.670000076294 |
| 2026-07-09 | 24.810000000000 |
| 2026-07-08 | 24.870000839233 |
| 2026-07-07 | 25.030000686646 |
| 2026-07-06 | 24.549999237061 |
| 2026-07-02 | 24.579999923706 |
| 2026-07-01 | 24.370000839233 |
| 2026-06-30 | 24.260000228882 |
| 2026-06-29 | 25.020000457764 |
| 2026-06-26 | 25.120000839233 |
| 2026-06-25 | 24.409999847412 |
| 2026-06-24 | 24.680000305176 |
| 2026-06-23 | 24.969999313354 |
| 2026-06-22 | 24.530000686646 |
| 2026-06-18 | 24.940000534058 |
| 2026-06-17 | 25.030000686646 |
| 2026-06-16 | 25.950000762939 |
| 2026-06-15 | 25.930000305176 |
| 2026-06-12 | 26.770000457764 |
| 2026-06-11 | 26.579999923706 |
| 2026-06-10 | 26.829999923706 |
| 2026-06-09 | 26.670000076294 |
| 2026-06-08 | 26.250000000000 |
| 2026-06-05 | 26.870000839233 |
| 2026-06-04 | 26.430000305176 |
| 2026-06-03 | 25.700000762939 |
| 2026-06-02 | 25.799999237061 |
| 2026-06-01 | 26.030000686646 |
| 2026-05-29 | 25.829999923706 |
| 2026-05-28 | 26.399999618530 |
| 2026-05-27 | 26.700000762939 |
| 2026-05-26 | 26.245000839233 |
| 2026-05-22 | 26.340000152588 |
| 2026-05-21 | 26.159999847412 |
| 2026-05-20 | 26.079999923706 |
| 2026-05-19 | 26.069999694824 |
| 2026-05-18 | 25.680000305176 |
| 2026-05-15 | 25.010000228882 |
| 2026-05-14 | 24.930000305176 |
| 2026-05-13 | 25.229999542236 |
| 2026-05-12 | 25.520000457764 |
| 2026-05-11 | 25.440000534058 |
| 2026-05-08 | 25.950000762939 |
| 2026-05-07 | 26.079999923706 |
| 2026-05-06 | 26.170000076294 |
| 2026-05-05 | 26.469999313354 |
| 2026-05-04 | 26.610000610352 |
| 2026-05-01 | 26.290000915527 |
| 2026-04-30 | 26.280000686646 |
| 2026-04-29 | 26.420000076294 |
| 2026-04-28 | 26.879999160767 |
| 2026-04-27 | 28.729999542236 |
| 2026-04-24 | 29.350000381470 |
| 2026-04-23 | 29.280000686646 |
| 2026-04-22 | 28.879999160767 |
| 2026-04-21 | 29.000000000000 |
| 2026-04-20 | 28.559999465942 |
| 2026-04-17 | 29.000000000000 |
| 2026-04-16 | 28.639999389648 |
| 2026-04-15 | 28.030000686646 |
| 2026-04-14 | 28.799999237061 |
| 2026-04-13 | 28.729999542236 |
| 2026-04-10 | 29.219999313354 |
| 2026-04-09 | 29.590000152588 |
| 2026-04-08 | 29.159999847412 |
| 2026-04-07 | 28.379999160767 |
| 2026-04-06 | 28.819999694824 |
| 2026-04-02 | 28.370000839233 |
| 2026-04-01 | 28.600000381470 |
| 2026-03-31 | 27.969999313354 |
| 2026-03-30 | 27.090000152588 |
| 2026-03-27 | 26.690000534058 |
| 2026-03-26 | 25.829999923706 |
| 2026-03-25 | 24.989999771118 |
| 2026-03-24 | 24.479999542236 |
| 2026-03-23 | 23.479999542236 |
| 2026-03-20 | 23.120000839233 |
| 2026-03-19 | 23.110000610352 |
| 2026-03-18 | 23.549999237061 |
| 2026-03-17 | 23.639999389648 |
| 2026-03-16 | 23.690000534058 |
| 2026-03-13 | 23.420000076294 |
| 2026-03-12 | 23.370000839233 |
| 2026-03-11 | 23.510000228882 |
| 2026-03-10 | 23.760000228882 |
| 2026-03-09 | 24.250000000000 |
| 2026-03-06 | 24.270000457764 |
| 2026-03-05 | 24.260000228882 |
| 2026-03-04 | 24.829999923706 |
| 2026-03-03 | 24.299999237061 |
| 2026-03-02 | 25.159999847412 |
| 2026-02-27 | 24.879999160767 |
| 2026-02-26 | 24.639999389648 |
| 2026-02-25 | 24.530000686646 |
| 2026-02-24 | 25.379999160767 |
| 2026-02-23 | 25.190000534058 |
| 2026-02-20 | 25.040000915527 |
| 2026-02-19 | 24.799999237061 |
| 2026-02-18 | 24.629999160767 |
| 2026-02-17 | 24.940000534058 |
| 2026-02-13 | 25.139999389648 |
| 2026-02-12 | 24.590000152588 |
| 2026-02-11 | 24.799999237061 |
| 2026-02-10 | 24.329999923706 |
| 2026-02-09 | 24.180000305176 |
| 2026-02-06 | 24.469999313354 |
| 2026-02-05 | 24.569999694824 |
| 2026-02-04 | 24.430000305176 |
| 2026-02-03 | 24.100000381470 |
| 2026-02-02 | 24.200000762939 |
| 2026-01-30 | 23.899999618530 |
| 2026-01-29 | 23.729999542236 |
| 2026-01-28 | 23.649999618530 |
| 2026-01-27 | 23.780000686646 |
| 2026-01-26 | 23.549999237061 |
| 2026-01-23 | 22.750000000000 |
| 2026-01-22 | 23.100000381470 |
| 2026-01-21 | 23.110000610352 |
| 2026-01-20 | 23.370000839233 |
| 2026-01-16 | 23.450000762939 |
| 2026-01-15 | 23.409999847412 |
| 2026-01-14 | 23.450000762939 |
| 2026-01-13 | 23.239999771118 |
| 2026-01-12 | 22.750000000000 |
| 2026-01-09 | 22.479999542236 |
| 2026-01-08 | 22.420000076294 |
| 2026-01-07 | 21.709999084473 |
| 2026-01-06 | 21.719999313354 |
| 2026-01-05 | 21.700000762939 |
| 2026-01-02 | 22.149999618530 |
| 2025-12-31 | 22.329999923706 |
| 2025-12-30 | 22.290000915527 |
| 2025-12-29 | 22.610000610352 |
| 2025-12-26 | 22.440000534058 |
| 2025-12-24 | 22.459999084473 |
| 2025-12-23 | 22.530000686646 |
| 2025-12-22 | 22.700000762939 |
| 2025-12-19 | 22.780000686646 |
| 2025-12-18 | 22.809999465942 |
| 2025-12-17 | 22.790000915527 |
| 2025-12-16 | 22.700000762939 |
| 2025-12-15 | 22.620000839233 |
| 2025-12-12 | 22.530000686646 |
| 2025-12-11 | 22.110000610352 |
| 2025-12-10 | 21.719999313354 |
| 2025-12-09 | 21.610000610352 |
| 2025-12-08 | 21.579999923706 |
| 2025-12-05 | 21.930000305176 |
| 2025-12-04 | 22.049999237061 |
| 2025-12-03 | 21.739999771118 |
| 2025-12-02 | 21.420000076294 |
| 2025-12-01 | 21.649999618530 |
| 2025-11-28 | 21.610000610352 |
| 2025-11-26 | 21.399999618530 |
| 2025-11-25 | 21.350000381470 |
| 2025-11-24 | 21.129999160767 |
| 2025-11-21 | 21.530000686646 |
| 2025-11-20 | 21.319999694824 |
| 2025-11-19 | 21.409999847412 |
| 2025-11-18 | 21.559999465942 |
| 2025-11-17 | 21.180000305176 |
| 2025-11-14 | 21.469999313354 |
| 2025-11-13 | 21.659999847412 |
| 2025-11-12 | 21.860000610352 |
| 2025-11-11 | 21.959999084473 |
| 2025-11-10 | 21.969999313354 |
| 2025-11-07 | 21.840000152588 |
| 2025-11-06 | 21.889999389648 |
| 2025-11-05 | 21.930000305176 |
| 2025-11-04 | 22.020000457764 |
| 2025-11-03 | 21.950000762939 |
| 2025-10-31 | 22.159999847412 |
| 2025-10-30 | 22.319999694824 |
| 2025-10-29 | 21.809999465942 |
| 2025-10-28 | 22.600000381470 |
| 2025-10-27 | 21.559999465942 |
| 2025-10-24 | 21.510000228882 |
| 2025-10-23 | 21.649999618530 |
| 2025-10-22 | 21.790000915527 |
| 2025-10-21 | 21.989999771118 |
| 2025-10-20 | 22.100000381470 |
| 2025-10-17 | 22.190000534058 |
| 2025-10-16 | 21.719999313354 |
| 2025-10-15 | 21.540000915527 |
| 2025-10-14 | 21.489999771118 |
| 2025-10-13 | 21.235000610352 |
| 2025-10-10 | 21.159999847412 |
| 2025-10-09 | 21.790000915527 |
| 2025-10-08 | 22.069999694824 |
| 2025-10-07 | 22.319999694824 |
| 2025-10-06 | 22.700000762939 |
| 2025-10-03 | 23.379999160767 |
| 2025-10-02 | 23.159999847412 |
| 2025-10-01 | 23.399999618530 |
| 2025-09-30 | 23.479999542236 |
| 2025-09-29 | 23.389999389648 |
| 2025-09-26 | 23.350000381470 |
| 2025-09-25 | 23.600000381470 |
| 2025-09-24 | 24.079999923706 |
| 2025-09-23 | 24.110000610352 |
| 2025-09-22 | 24.010000228882 |
| 2025-09-19 | 23.959999084473 |
| 2025-09-18 | 23.959999084473 |
| 2025-09-17 | 24.329999923706 |
| 2025-09-16 | 24.120000839233 |
| 2025-09-15 | 23.889999389648 |
| 2025-09-12 | 24.430000305176 |
| 2025-09-11 | 24.520000457764 |
| 2025-09-10 | 24.159999847412 |
| 2025-09-09 | 23.329999923706 |
| 2025-09-08 | 23.489999771118 |
| 2025-09-05 | 23.809999465942 |
| 2025-09-04 | 24.239999771118 |
| 2025-09-03 | 24.069999694824 |
| 2025-09-02 | 25.510000228882 |
| 2025-08-29 | 25.430000305176 |
| 2025-08-28 | 25.459999084473 |
| 2025-08-27 | 25.659999847412 |
| 2025-08-26 | 25.729999542236 |
| 2025-08-25 | 25.670000076294 |
| 2025-08-22 | 25.940000534058 |
| 2025-08-21 | 25.709999084473 |
| 2025-08-20 | 25.590000152588 |
| 2025-08-19 | 25.149999618530 |
| 2025-08-18 | 25.510000228882 |
| 2025-08-15 | 25.299999237061 |
| 2025-08-14 | 25.780000686646 |
| 2025-08-13 | 25.510000228882 |
| 2025-08-12 | 24.520000457764 |
| 2025-08-11 | 25.170000076294 |
| 2025-08-08 | 25.530000686646 |
| 2025-08-07 | 25.750000000000 |
| 2025-08-06 | 25.350000381470 |
| 2025-08-05 | 25.200000762939 |
| 2025-08-04 | 25.209999084473 |
| 2025-08-01 | 24.319999694824 |
| 2025-07-31 | 24.120000839233 |
| 2025-07-30 | 24.329999923706 |
| 2025-07-29 | 24.059999465942 |
| 2025-07-28 | 23.719999313354 |
| 2025-07-25 | 23.889999389648 |
| 2025-07-24 | 23.790000915527 |
| 2025-07-23 | 23.930000305176 |
| 2025-07-22 | 23.680000305176 |
| 2025-07-21 | 23.549999237061 |
| 2025-07-18 | 23.590000152588 |
| 2025-07-17 | 23.989999771118 |
| 2025-07-16 | 23.959999084473 |
| 2025-07-15 | 23.600000381470 |
| 2025-07-14 | 23.670000076294 |
| 2025-07-11 | 23.959999084473 |
| 2025-07-10 | 24.120000839233 |
| 2025-07-09 | 24.069999694824 |
| 2025-07-08 | 23.870000839233 |
| 2025-07-07 | 24.110000610352 |
| 2025-07-03 | 24.450000762939 |
| 2025-07-02 | 24.120000839233 |
| 2025-07-01 | 24.219999313354 |
| 2025-06-30 | 23.530000686646 |
| 2025-06-27 | 23.120000839233 |
| 2025-06-26 | 23.250000000000 |
| 2025-06-25 | 23.059999465942 |
| 2025-06-24 | 23.559999465942 |
| 2025-06-23 | 23.610000610352 |
| 2025-06-20 | 23.350000381470 |
| 2025-06-18 | 23.375000000000 |
| 2025-06-17 | 23.370000839233 |
| 2025-06-16 | 23.895000457764 |
| 2025-06-13 | 23.555000305176 |
| 2025-06-12 | 23.899999618530 |
| 2025-06-11 | 23.610000610352 |
| 2025-06-10 | 23.340000152588 |
| 2025-06-09 | 23.075000762939 |
| 2025-06-06 | 22.979999542236 |
| 2025-06-05 | 22.909999847412 |
| 2025-06-04 | 23.290000915527 |
| 2025-06-03 | 23.280000686646 |
| 2025-06-02 | 23.549999237061 |
| 2025-05-30 | 23.379999160767 |
| 2025-05-29 | 23.319999694824 |
| 2025-05-28 | 22.870000839233 |
| 2025-05-27 | 22.909999847412 |
| 2025-05-23 | 22.840000152588 |
| 2025-05-22 | 22.930000305176 |
| 2025-05-21 | 23.000000000000 |
| 2025-05-20 | 23.250000000000 |
| 2025-05-19 | 23.079999923706 |
| 2025-05-16 | 23.319999694824 |
| 2025-05-15 | 22.940000534058 |
| 2025-05-14 | 22.409999847412 |
| 2025-05-13 | 22.629999160767 |
| 2025-05-12 | 22.579999923706 |
| 2025-05-09 | 22.469999313354 |
| 2025-05-08 | 22.639999389648 |
| 2025-05-07 | 22.489999771118 |
| 2025-05-06 | 22.270000457764 |
| 2025-05-05 | 22.600000381470 |
| 2025-05-02 | 22.979999542236 |
| 2025-05-01 | 22.000000000000 |
| 2025-04-30 | 22.209999084473 |
| 2025-04-29 | 21.670000076294 |
| 2025-04-28 | 19.909999847412 |
| 2025-04-25 | 19.969999313354 |
| 2025-04-24 | 20.469999313354 |
| 2025-04-23 | 20.659999847412 |
| 2025-04-22 | 19.760000228882 |
| 2025-04-21 | 19.750000000000 |
| 2025-04-17 | 20.370000839233 |
| 2025-04-16 | 19.850000381470 |
| 2025-04-15 | 19.899999618530 |
| 2025-04-14 | 19.899999618530 |
| 2025-04-11 | 19.750000000000 |
| 2025-04-10 | 19.479999542236 |
| 2025-04-09 | 19.930000305176 |
| 2025-04-08 | 18.950000762939 |
| 2025-04-07 | 19.299999237061 |
| 2025-04-04 | 19.770000457764 |
| 2025-04-03 | 20.870000839233 |
| 2025-04-02 | 20.790000915527 |
| 2025-04-01 | 20.629999160767 |
| 2025-03-31 | 20.389999389648 |
| 2025-03-28 | 20.229999542236 |
| 2025-03-27 | 20.110000610352 |
| 2025-03-26 | 19.709999084473 |
| 2025-03-25 | 19.139999389648 |
| 2025-03-24 | 19.600000381470 |
| 2025-03-21 | 19.049999237061 |
| 2025-03-20 | 19.649999618530 |
| 2025-03-19 | 19.780000686646 |
| 2025-03-18 | 20.010000228882 |
| 2025-03-17 | 19.540000915527 |
| 2025-03-14 | 19.020000457764 |
| 2025-03-13 | 18.979999542236 |
| 2025-03-12 | 19.329999923706 |
| 2025-03-11 | 19.260000228882 |
| 2025-03-10 | 18.610000610352 |
| 2025-03-07 | 19.299999237061 |
| 2025-03-06 | 19.770000457764 |
| 2025-03-05 | 20.329999923706 |
| 2025-03-04 | 19.770000457764 |
| 2025-03-03 | 20.870000839233 |
| 2025-02-28 | 20.840000152588 |
| 2025-02-27 | 21.010000228882 |
| 2025-02-26 | 20.600000381470 |
| 2025-02-25 | 21.600000381470 |
| 2025-02-24 | 21.340000152588 |
| 2025-02-21 | 21.100000381470 |
| 2025-02-20 | 21.299999237061 |
| 2025-02-19 | 21.469999313354 |
| 2025-02-18 | 21.440000534058 |
| 2025-02-14 | 21.229999542236 |
| 2025-02-13 | 21.180000305176 |
| 2025-02-12 | 21.500000000000 |
| 2025-02-11 | 21.260000228882 |
| 2025-02-10 | 21.260000228882 |
| 2025-02-07 | 21.120000839233 |
| 2025-02-06 | 20.700000762939 |
| 2025-02-05 | 21.129999160767 |
| 2025-02-04 | 21.479999542236 |
| 2025-02-03 | 21.819999694824 |
| 2025-01-31 | 21.500000000000 |
| 2025-01-30 | 21.790000915527 |
| 2025-01-29 | 20.489999771118 |
| 2025-01-28 | 19.750000000000 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:sfd.1d | ohlc | 1d | USD |
| market.stock:us:sfd.1w | ohlc | 1w | USD |