MetaCap

Smithfield Foods Stock Price History

NASDAQ: SFDConsumer StaplesMeat/Poultry/FishUSD

18.61-0.27 (-1.43%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SFD price history at a glance

The price history for Smithfield Foods (SFD) on this page begins on January 27, 2025, when the stock closed at $21.50; it most recently closed at $18.61 on October 5, 2026. The highest price in this record is $29.81, reached on April 6, 2026; the latest close is 37.6% below that peak. In the last 12 months alone, SFD has lost 14.6%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$29.81
Date of high
Apr 6, 2026
Low since 2025
$18.39
Date of low
Oct 5, 2026
52-week high
$29.81
52-week low
$18.39
IPO year
2025
Last close
$18.61

SFD returns

1 week

-1.33%

1 month

-9.31%

3 months

-24.56%

6 months

-36.31%

Year to date

-16.66%

1 year

-14.59%

SFD price return, excluding dividends.

SFD annual returns

Calendar-year price returns
YearYear-end closeReturn
202618.61-15.98%
2025*22.15+3.02%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

SFD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
18.4118.6218.3918.61-1.43%
18.5418.9918.4618.88+2.05%
18.9518.9718.4318.50-1.49%
18.7618.9318.7018.78+0.27%
18.8318.9618.6818.73-0.69%
18.7518.9918.6018.86+1.51%
18.7418.8018.5118.58-0.75%
19.0419.0618.7018.72-1.53%
19.1019.2218.9619.01-0.68%
19.0419.3118.8219.14+0.53%
19.0019.1719.0019.04+0.16%
19.0419.1218.8119.01+0.42%
19.5819.6118.9118.93-3.22%
19.9519.9519.5319.56-1.51%
19.8220.1319.8019.86+0.20%
19.6219.9619.6119.82+0.15%
20.0020.1319.7619.79-0.80%
20.0820.2719.8719.95-0.65%
20.3320.3319.9020.08-1.13%
20.4820.6420.2020.31+0.25%
20.7720.8820.0520.26-1.60%
20.6021.0220.5520.59+0.34%
20.4820.9920.3620.52-6.77%
21.9722.1321.8922.01+0.18%
21.8922.2721.8721.97-0.27%
22.1222.2521.7822.03-1.65%
21.9522.6021.9022.40+2.56%
22.0022.0921.7621.84-0.32%
21.9622.0021.8621.91-0.14%
22.1822.2721.8821.94-0.77%
22.1022.2221.8322.11+0.23%
22.2222.4022.0222.06-0.85%
22.2722.3921.9722.25-0.27%
22.2822.4522.2522.31+0.27%
22.3222.4222.1422.25-0.13%
22.4722.6122.2322.28-1.20%
22.5822.8322.4722.55+0.09%
22.8022.9322.5022.53-0.35%
22.7022.8122.5122.61-0.66%
22.7322.8922.6222.76+1.29%
22.6023.0522.4322.47-1.19%
23.6423.7322.7122.74-4.77%
23.6524.4023.2623.88-2.29%
25.2225.2424.2024.44-3.78%
25.0025.4225.0025.40+1.28%
25.5325.6224.9325.08-0.59%
25.5025.7625.2225.23-0.43%
25.9826.1025.3125.34-2.46%
26.1026.1525.5125.98-0.23%
26.7026.7025.8826.04-2.07%
26.9327.0926.2126.59-2.74%
27.0627.4027.0627.34+0.89%
26.8927.5326.7527.10+1.96%
26.3026.7626.2826.58+1.22%
26.2426.4526.1626.26+0.61%
26.1626.3125.9726.10-1.29%
26.6926.8126.2626.44-0.26%
25.8426.5425.8426.51+2.36%
25.7726.0725.5525.90+0.50%
25.8126.1525.5125.77+0.59%
24.9925.7224.9025.62+3.47%
24.7125.2324.5824.76+0.28%
24.7524.8224.5024.69-0.16%
24.8324.8824.4024.73+0.24%
24.7125.0124.5824.67-0.56%
24.8825.1024.6624.81-0.24%
25.1725.2224.7124.87-0.64%
24.8825.2824.8125.03+1.96%
24.5924.7524.4024.55-0.12%
24.5424.6324.2724.58+0.86%
24.2624.5124.2124.37+0.45%
24.8524.8524.1724.26-3.04%
25.1825.1824.9125.02-0.40%
24.5325.1924.5325.12+2.91%
24.6625.0224.3824.41-1.09%
24.9625.1824.5924.68-1.16%
24.8425.0224.6224.97+1.79%
24.8224.9524.5224.53-1.64%
25.0225.2924.6424.94-0.36%
25.6826.0324.6725.03-3.55%
26.0826.1225.4425.95+0.08%
26.6926.8925.8925.93-3.14%
26.5126.9426.4526.77+0.71%
26.8827.0826.5626.58-0.93%
26.9126.9926.2526.83+0.60%
26.1227.0026.0426.67+1.60%
26.6626.7626.2426.25-2.31%
26.4927.1026.4026.87+1.66%
25.9226.4525.8826.43+2.84%
25.8026.2425.5425.70-0.39%
26.1026.2325.8025.80-0.88%
25.8326.1525.7526.03+0.77%
26.4026.4125.8325.83-2.16%
26.6426.7026.3126.40-1.12%
26.2826.8126.2826.70+1.73%
26.3226.4625.9426.25-0.36%
26.1626.4226.0026.34+0.69%
26.0826.4925.7826.16+0.31%
26.0726.2525.8626.08+0.04%
25.6326.1225.4126.07+1.52%
25.0725.7725.0325.68+2.68%
25.0025.4924.9825.01+0.32%
24.9925.4224.9224.93-1.19%
25.4225.4224.6325.23-1.14%
25.4825.6225.2425.52+0.31%
25.9525.9525.3225.44-1.97%
26.2626.2625.7125.95-0.50%
26.1726.3625.8526.08-0.34%
26.6226.8626.1126.17-1.13%
26.6326.8226.4326.47-0.53%
26.2926.6826.1926.61+1.22%
26.5626.6126.1626.29+0.04%
26.4926.8826.2626.28-0.53%
26.8027.2826.2226.42-1.71%
28.5428.5625.7426.88-6.44%
29.3529.3528.7228.73-2.11%
29.2729.4029.0629.35+0.24%
29.1029.5228.9729.28+1.39%
29.0129.2728.8528.88-0.41%
28.7829.2628.3029.00+1.54%
29.0429.3328.5528.56-1.52%
28.5429.1728.4629.00+1.26%
28.0328.6528.0028.64+2.18%
28.7328.7827.8228.03-2.67%
28.5529.0428.3528.80+0.24%
29.3129.4528.5428.73-1.68%
29.5029.8129.1429.22-1.25%
28.9529.7528.7529.59+1.47%
28.2229.2728.0029.16+2.75%
28.5128.8028.2428.38-1.53%
28.4028.8528.1628.82+1.59%
28.4928.8528.3228.37-0.80%
27.9728.6227.7828.60+2.25%
27.2328.0226.9627.97+3.25%
26.7627.1926.5627.09+1.50%
25.8326.7425.8226.69+3.33%
25.2526.1025.2025.83+3.36%
24.9625.6624.5024.99+2.08%
24.6925.4023.9524.48+4.26%
23.3123.9023.1723.48+1.56%
23.1823.4323.0123.12+0.04%
23.5523.6622.8723.11-1.87%
23.4923.6923.3223.55-0.38%
23.9224.0223.5923.64-0.21%
23.5323.9423.4423.69+1.15%
23.5023.8023.3723.42+0.21%
23.3723.7923.2523.37-0.60%
23.7123.7223.1523.51-1.05%
24.2024.3923.6823.76-2.02%
24.0724.3323.6724.25-0.08%
24.1024.3023.8224.27+0.04%
24.6924.7724.1024.26-2.30%
24.4524.8724.2224.83+2.18%
24.8924.9724.3024.30-3.42%
24.8025.2324.6425.16+1.13%
24.6625.0324.6524.88+0.97%
24.6124.8424.0024.64+0.45%
25.3425.3424.0624.53-3.35%
25.2025.4625.1825.38+0.75%
25.0925.2424.9625.19+0.60%
24.8425.0824.6125.04+0.97%
24.6324.8524.6124.80+0.69%
24.9324.9324.2124.63-1.24%
25.1825.5024.6424.94-0.80%
24.6525.2224.5925.14+2.24%
24.7724.8724.5124.59-0.85%
24.2824.8124.2024.80+1.93%
24.1824.3724.1024.33+0.62%
24.5224.5524.1724.18-1.19%
24.5524.7724.4324.47-0.41%
24.5524.6724.3424.57+0.57%
24.2624.6624.1624.43+1.37%
24.1624.7424.0424.10-0.41%
23.9224.2823.8624.20+1.26%
23.7323.9223.4923.90+0.72%
23.7523.9123.5723.73+0.34%
23.7123.8423.5723.65-0.55%
23.5223.9223.4623.78+0.98%
22.8223.6922.8223.55+3.52%
23.1223.1722.7322.75-1.52%
23.1523.3823.0923.10-0.04%
23.5023.8723.0823.11-1.11%
23.4123.4423.1023.37-0.34%
23.3223.5323.1923.45+0.17%
23.4523.6023.0223.41-0.17%
23.2423.6823.1023.45+0.90%
22.7523.2922.6423.24+2.15%
22.5022.7922.3122.75+1.20%
22.4322.5922.2222.48+0.27%
21.6722.4521.6722.42+3.27%
21.7421.8621.5521.71-0.05%
21.7021.8721.6121.72+0.09%
22.1422.2421.6821.70-2.03%
22.3522.4422.0422.15-0.81%
22.2822.4122.2522.33+0.18%
22.5322.6022.2022.29-1.42%
22.4022.6422.3622.61+0.76%
22.5222.5722.4122.44-0.09%
22.5922.6022.3422.46-0.31%
22.7822.7822.4422.53-0.75%
22.7022.9322.5922.70-0.35%
22.8422.8422.6222.78-0.13%
22.7322.9122.7122.81+0.09%
22.7022.8722.6222.79+0.40%
22.6122.9722.6022.70+0.35%
22.6322.6822.4222.62+0.40%
22.2022.5522.1522.53+1.90%
21.8422.2421.7922.11+1.80%
21.6121.8321.4921.72+0.51%
21.5821.7821.3721.61+0.14%
21.9321.9521.5321.58-1.60%
22.0222.0721.7021.93-0.54%
21.8122.2621.7822.05+1.43%
21.3821.8321.3021.74+1.49%
21.6321.6821.2121.42-1.06%
21.5621.8021.5121.65+0.19%
21.4921.6521.3421.61+0.98%
21.4421.5321.3521.40+0.23%
21.2821.4521.2121.35+1.04%
21.4821.5921.1021.13-1.86%
21.3321.7821.3321.53+0.98%
21.4121.6121.1121.32-0.42%
21.5421.6421.3321.41-0.70%
21.2321.6021.1121.56+1.79%
21.5021.5521.1621.18-1.35%
21.6321.6421.2921.47-0.88%
21.6321.8821.5521.66-0.91%
22.0022.2221.8521.86-0.46%
22.0522.2621.8421.96-0.05%
21.9122.2821.9121.97+0.60%
22.0322.1921.7621.84-0.23%
21.9922.1721.8521.89-0.18%
22.2122.2421.8821.93-0.41%
22.0122.1121.7922.02+0.32%
22.1022.1821.6221.95-0.95%
22.1322.2921.8222.16-0.72%
21.9422.4321.7022.32+2.34%
22.3722.4621.8021.81-3.50%
22.9223.0021.6122.60+4.82%
21.5121.6721.4321.56+0.23%
21.7822.1521.4021.51-0.65%
21.7921.8821.4621.65-0.64%
22.2122.2121.7521.79-0.91%
22.2122.2121.9721.99-0.50%
22.1422.3221.9922.10-0.41%
21.7522.2621.5622.19+2.16%
21.5321.7621.4521.72+0.84%
21.4721.7521.4321.54+0.23%
21.1221.5521.0821.49+1.20%
21.2121.4821.0921.24+0.35%
21.8621.9121.1421.16-2.89%
22.0122.0621.6921.79—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SFD chart for longer ranges.