Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| SFD Historical Stock Prices |
| Preferred Stock Newsletter |
| SFD Options Chain |
| SFD Message Board |
SFD (SFD) has the following price history information. Looking back at SFD historical stock prices for the last five trading days, on September 20, 2013, SFD opened at $33.97, traded as high as $33.99 and as low as $33.96, and closed at $33.96. Trading volume was a total of 7.74M shares. On September 23, 2013, SFD opened at $33.98, traded as high as $34.00 and as low as $33.97, and closed at $33.98. Trading volume was a total of 1.89M shares. On September 24, 2013, SFD opened at $33.99, traded as high as $33.99 and as low as $33.98, and closed at $33.98. Trading volume was a total of 5.52M shares. On September 25, 2013, SFD opened at $33.99, traded as high as $33.99 and as low as $33.98, and closed at $33.98. Trading volume was a total of 1.76M shares. On September 26, 2013, SFD opened at $33.99, traded as high as $34.00 and as low as $33.97, and closed at $33.97. Trading volume was a total of 14.13M shares.
SFD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into SFD shares, starting with a $10,000 purchase of SFD, and working forward through the historical stock price information to today. SFD -- use the split history when considering split-adjusted past price performance.
 | |||||
| SFD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/20/2013 | $33.97 | $33.99 | $33.96 | $33.96 | 7.74M |
| 09/23/2013 | $33.98 | $34.00 | $33.97 | $33.98 | 1.89M |
| 09/24/2013 | $33.99 | $33.99 | $33.98 | $33.98 | 5.52M |
| 09/25/2013 | $33.99 | $33.99 | $33.98 | $33.98 | 1.76M |
| 09/26/2013 | $33.99 | $34.00 | $33.97 | $33.97 | 14.13M |
|
| About SFD |
| Smithfield Foods produces and markets fresh meat and packaged meats products. Co. operates through the following segments: Pork, which produces pork and packaged meats products, including smoked and boiled hams, bacon, sausage, hotdogs (pork, beef and chicken), deli and luncheon meats, and markets them nationwide and to foreign markets; Hog Production, which consists of its hog production operations in the U.S. that develops breeding stock; and International, which includes its meat processing and distribution operations in Poland, Romania and the U.K., interests in meat processing operations in Western Europe and Mexico, and hog production operations in Poland, Romania, and Mexico. |
| SFD Historical Closing Prices | |
| Date | Close |
| 09/20/2013 | $33.96 |
| 09/23/2013 | $33.98 |
| 09/24/2013 | $33.98 |
| 09/25/2013 | $33.98 |
| 09/26/2013 | $33.97 |
| Consumer Historical Prices |
| SFD is categorized under the Consumer sector; below are some other companies in the same sector:
SGC Historical Stock Prices
|
Free SFD Email Alerts:
SFD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.