Canada Markets closed

Sanderson Farms, Inc. (SAFM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
204.00-5.25 (-2.51%)
At close: 04:00PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 2022------
Aug 10, 2022------
Aug 09, 2022------
Aug 08, 2022------
Aug 05, 2022------
Aug 04, 2022------
Aug 03, 2022------
Aug 02, 2022------
Aug 01, 2022------
Jul 29, 2022------
Jul 28, 2022------
Jul 27, 2022------
Jul 26, 2022------
Jul 25, 2022------
Jul 22, 2022204.00204.00204.00204.00204.00-
Jul 21, 2022208.00209.96203.85204.00204.00791,092
Jul 20, 2022209.37211.89208.22209.25209.25252,438
Jul 19, 2022208.50209.60208.21209.20209.20227,499
Jul 18, 2022212.56213.83203.09209.14209.14574,611
Jul 15, 2022212.84213.50210.80212.72212.72166,895
Jul 14, 2022211.13213.51210.64211.94211.94205,381
Jul 13, 2022214.00216.71206.00211.53211.53559,434
Jul 12, 2022213.41216.07213.41214.04214.04184,337
Jul 11, 2022215.10216.01214.00214.16214.16184,493
Jul 08, 2022213.63216.87213.53216.14216.14124,300
Jul 07, 2022214.00216.25213.42213.95213.95145,511
Jul 06, 2022216.38217.25213.05213.99213.99492,987
Jul 05, 2022216.00217.08215.01216.17216.17266,584
Jul 01, 2022216.24217.86215.22216.46216.46297,511
Jun 30, 2022217.96218.35214.45215.53215.53544,162
Jun 29, 2022218.37220.94217.84218.61218.61619,960
Jun 28, 2022218.80221.63218.25219.90219.90476,723
Jun 27, 2022214.75218.85214.75217.21217.21379,545
Jun 24, 2022215.93216.01213.71214.62214.62710,767
Jun 23, 2022209.30215.92209.03215.60215.60514,716
Jun 22, 2022207.74211.99205.50208.52208.52961,838
Jun 21, 2022209.93214.83207.46212.77212.77519,918
Jun 17, 2022207.99209.81205.08208.31208.31393,472
Jun 16, 2022204.89207.63204.89206.45206.45352,080
Jun 15, 2022208.50210.22205.66209.78209.78520,110
Jun 14, 2022202.90208.38202.50207.41207.41527,569
Jun 13, 2022202.95203.00199.68202.35202.35284,825
Jun 10, 2022201.82203.04201.00202.91202.91192,820
Jun 09, 2022202.43203.51200.57202.74202.74263,975
Jun 08, 2022202.10202.44201.44202.19202.19292,140
Jun 07, 2022200.89202.13200.17202.13202.13130,694
Jun 06, 2022201.12201.95200.71201.35201.35173,124
Jun 03, 2022201.19201.84200.37200.71200.71196,568
Jun 02, 2022200.00201.39199.25201.20201.20179,552
Jun 01, 2022199.80200.74199.25199.70199.70356,653
May 31, 2022201.09201.50198.50199.50199.50389,329
May 27, 2022199.00201.50198.55200.00200.001,204,530
May 26, 2022194.72197.63193.28194.49194.49199,683
May 25, 2022190.78194.34190.78193.75193.75200,009
May 24, 2022190.81193.68189.64191.36191.36193,546
May 23, 2022188.80191.02188.34190.96190.96238,382
May 20, 2022187.70188.97185.39188.64188.64200,988
May 19, 2022184.32188.00183.77187.74187.74262,223
May 18, 2022187.36187.79185.01185.23185.23161,157
May 17, 2022186.96189.00185.71188.18188.18231,425
May 16, 2022187.59188.27186.07186.58186.58126,349
May 13, 2022187.68190.28187.31188.04188.04141,616
May 12, 2022187.06187.65185.73187.54187.54153,495
May 11, 2022186.64188.89185.06186.62186.62133,482
May 10, 2022184.52187.85183.33187.13187.13250,688
May 09, 2022186.84188.18183.13183.84183.84375,474
May 06, 2022190.25190.78186.88188.50188.50249,340
May 05, 2022192.28192.45189.15190.25190.25171,369
May 04, 2022190.87192.50190.33192.28192.28200,923
May 03, 2022189.37191.36188.79190.84190.84143,065
May 02, 2022189.59190.45187.77189.93189.93146,440
Apr 29, 2022191.50192.00188.82189.37189.37253,110
Apr 28, 2022189.20192.00188.95191.41191.41201,440
Apr 27, 2022187.80190.15186.54189.25189.25279,617
Apr 26, 2022189.04190.00187.57187.65187.65241,797
Apr 25, 2022189.36189.61187.22189.16189.16259,162
Apr 22, 2022188.50190.00187.85189.03189.03250,533
Apr 21, 2022191.67191.70188.15188.50188.50219,064
Apr 20, 2022192.52192.62190.57190.83190.83254,631
Apr 19, 2022190.71192.48190.65191.58191.58266,239
Apr 18, 2022188.36190.60188.10190.04190.04287,152
Apr 14, 2022188.64189.39188.04189.13189.13245,957
Apr 13, 2022187.57189.17186.98188.48188.48163,119
Apr 12, 2022189.00189.95185.24187.11187.11294,252
Apr 11, 2022189.00189.00188.00188.71188.71261,647
Apr 08, 2022190.44190.44187.10188.92188.92299,925
Apr 07, 2022185.78187.69185.53187.42187.42236,987
Apr 06, 2022186.29186.30184.95185.21185.21206,197
Apr 05, 2022187.33187.40185.56185.82185.82291,314
Apr 04, 2022190.42190.91185.58187.25187.25305,634
Apr 01, 2022187.00190.50187.00190.42190.42333,761
Mar 31, 2022184.78187.77184.26187.49187.49164,691
Mar 30, 2022183.37185.95182.50184.68184.68194,309
Mar 29, 2022181.49183.74181.49183.19183.19159,874
Mar 28, 2022180.60181.59179.82181.54181.54151,133
Mar 25, 2022180.92181.25180.00180.54180.54142,077
Mar 24, 2022180.80181.25179.32180.38180.38132,615
Mar 23, 2022180.50181.06179.33180.22180.22125,490
Mar 22, 2022180.00181.00179.00180.37180.37152,376
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...