Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SMITHFIELD FOODS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SMITHFIELD FOODS INC ( SFD ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1751833 14.2100 13.5800 13.9400 13.6400
    10/27/09 2025351 13.8400 13.3500 13.7100 13.3900
    10/28/09 2503683 13.4500 13.0800 13.2700 13.2200
    10/29/09 3499916 14.0900 13.2500 13.2500 14.0200
    10/30/09 2175803 14.0100 13.2600 13.9500 13.3400
    11/02/09 1629379 13.6400 13.2000 13.4500 13.5400
    11/03/09 1473865 13.6100 13.3400 13.4600 13.4800
    11/04/09 1306928 13.9500 13.3800 13.6200 13.4100
    11/05/09 1308369 13.8500 13.5200 13.5900 13.8200
    11/06/09 721775 14.0000 13.4800 13.6500 13.7600
    11/09/09 2722832 14.7900 13.9100 13.9200 14.7700
    11/10/09 4357223 15.6800 14.5900 14.6500 15.6300
    11/11/09 7848445 17.3400 15.9200 16.0200 17.1200
    11/12/09 3196777 17.6200 16.6900 16.8100 16.7900
    11/13/09 2294031 17.0300 16.3600 16.6000 16.9600
    11/16/09 2925009 17.2600 16.8500 17.1500 17.0900
    11/17/09 2208914 17.2500 16.8200 17.0900 17.0200
    11/18/09 2555925 17.1800 16.5700 17.0200 16.7200
    11/19/09 2148072 16.6100 16.0600 16.6100 16.4300
    11/20/09 2569954 16.4900 16.0900 16.3900 16.2200
    11/23/09 1951467 16.6500 16.1200 16.4000 16.2200
    11/24/09 1581089 16.2100 15.8100 16.1000 15.9300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SMITHFIELD FOODS INC ( SFD ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1751833 14.2100 13.5800 13.9400 13.6400
    10/27/09 2025351 13.8400 13.3500 13.7100 13.3900
    10/28/09 2503683 13.4500 13.0800 13.2700 13.2200
    10/29/09 3499916 14.0900 13.2500 13.2500 14.0200
    10/30/09 2175803 14.0100 13.2600 13.9500 13.3400
    11/02/09 1629379 13.6400 13.2000 13.4500 13.5400
    11/03/09 1473865 13.6100 13.3400 13.4600 13.4800
    11/04/09 1306928 13.9500 13.3800 13.6200 13.4100
    11/05/09 1308369 13.8500 13.5200 13.5900 13.8200
    11/06/09 721775 14.0000 13.4800 13.6500 13.7600
    11/09/09 2722832 14.7900 13.9100 13.9200 14.7700
    11/10/09 4357223 15.6800 14.5900 14.6500 15.6300
    11/11/09 7848445 17.3400 15.9200 16.0200 17.1200
    11/12/09 3196777 17.6200 16.6900 16.8100 16.7900
    11/13/09 2294031 17.0300 16.3600 16.6000 16.9600
    11/16/09 2925009 17.2600 16.8500 17.1500 17.0900
    11/17/09 2208914 17.2500 16.8200 17.0900 17.0200
    11/18/09 2555925 17.1800 16.5700 17.0200 16.7200
    11/19/09 2148072 16.6100 16.0600 16.6100 16.4300
    11/20/09 2569954 16.4900 16.0900 16.3900 16.2200
    11/23/09 1951467 16.6500 16.1200 16.4000 16.2200
    11/24/09 1581089 16.2100 15.8100 16.1000 15.9300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SFD

    Return

    as of November 25 2009
    1 Month 14.87%
    6 Month 22.34%
    YTD 13.65%
    1 Year 160.00%
    3 Year -40.71%
    5 Year -42.87%
    Calculate the value of

    or shares