Canada Markets closed

Sanderson Farms, Inc. (SAFM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
187.08-0.92 (-0.49%)
At close: 04:00PM EST
187.08 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022188.00189.05186.00187.08187.08170,500
Jan. 20, 2022188.29189.74187.78188.00188.00116,100
Jan. 19, 2022188.98189.50188.17188.35188.35242,200
Jan. 18, 2022189.39189.95188.84189.02189.0295,800
Jan. 14, 2022188.60189.83187.99189.39189.3994,500
Jan. 13, 2022190.02190.02188.44188.57188.5775,600
Jan. 12, 2022190.30190.41188.61189.09189.09121,200
Jan. 11, 2022190.00190.49189.30189.79189.79240,300
Jan. 10, 2022189.10190.25187.85189.90189.90226,500
Jan. 07, 2022189.34190.03188.06188.31188.3194,300
Jan. 06, 2022190.83190.83189.40189.40189.4097,600
Jan. 05, 2022189.63190.45189.34189.98189.98170,400
Jan. 04, 2022188.97190.54188.57189.21189.21148,600
Jan. 03, 2022189.36190.38187.92189.46189.46260,400
Dec. 31, 2021189.72191.29189.27191.08191.0888,700
Dec. 30, 2021190.64190.75189.59190.28190.28112,500
Dec. 29, 2021190.25190.31189.49189.90189.9076,600
Dec. 28, 2021188.04190.48188.02190.07190.07106,700
Dec. 27, 2021188.84189.22187.20189.22189.22213,000
Dec. 23, 2021187.50188.40187.21187.50187.50248,300
Dec. 22, 2021188.10190.10186.90187.50187.50114,400
Dec. 21, 2021189.00189.94187.51187.97187.97194,000
Dec. 20, 2021190.17191.45189.67190.39190.39155,900
Dec. 17, 2021189.86191.50189.50190.40190.40418,300
Dec. 16, 2021190.59191.02189.67190.05190.05197,200
Dec. 15, 2021190.28191.55189.23190.45190.45289,600
Dec. 14, 2021188.82189.99188.80189.56189.56171,000
Dec. 13, 2021188.23191.55188.18188.82188.82180,100
Dec. 10, 2021189.11189.28187.04188.36188.36276,400
Dec. 09, 2021189.73190.32186.57188.08188.08318,800
Dec. 08, 2021188.80190.66188.69189.69189.69137,000
Dec. 07, 2021190.98192.34188.88189.28189.28119,900
Dec. 06, 2021188.83190.68188.10190.67190.67266,500
Dec. 03, 2021188.00188.83187.62188.68188.68237,900
Dec. 02, 2021187.43189.74186.95188.22188.22223,400
Dec. 01, 2021188.27190.20186.56186.98186.98108,100
Nov. 30, 2021187.17188.57187.00187.78187.78190,200
Nov. 29, 2021187.00188.50186.27187.70187.70143,100
Nov. 26, 2021185.91187.47185.46186.69186.6977,700
Nov. 24, 2021187.96188.55186.95187.01187.0197,300
Nov. 23, 2021188.14189.32187.96187.96187.96108,900
Nov. 22, 2021187.92189.12187.40188.01188.01117,300
Nov. 19, 2021187.78188.00186.85187.10187.10250,300
Nov. 18, 2021187.40188.47185.18187.57187.57194,100
Nov. 17, 2021187.20189.12186.64187.00187.00455,800
Nov. 16, 2021187.45187.86186.91187.20187.20219,800
Nov. 15, 2021187.34187.70186.66187.13187.13128,100
Nov. 12, 2021187.34187.99186.63186.80186.80114,700
Nov. 11, 2021188.19188.19186.01187.13187.13140,800
Nov. 10, 2021188.50189.28187.31188.01188.0190,900
Nov. 09, 2021188.37189.26187.69188.39188.3941,500
Nov. 08, 2021189.67190.48188.15188.51188.5190,800
Nov. 05, 2021188.95189.99188.68188.89188.8988,000
Nov. 04, 2021188.56189.67188.12188.66188.66166,900
Nov. 03, 2021189.73190.92188.64188.85188.8597,000
Nov. 02, 2021191.39194.51189.30189.70189.70141,100
Nov. 01, 2021189.43200.00188.52191.50191.50557,700
Oct. 29, 2021188.40190.10187.88189.45189.45150,400
Oct. 28, 2021188.36189.74187.86188.98188.9880,500
Oct. 27, 2021189.57190.50187.82188.07188.07124,100
Oct. 26, 2021189.69190.50189.08189.74189.74195,400
Oct. 25, 2021189.45190.50189.03189.51189.5181,600
Oct. 22, 2021189.21191.16188.81189.16189.16164,600
Oct. 21, 2021186.75188.29186.75187.88187.88116,500
Oct. 20, 2021186.68188.90186.12186.39186.39107,100
Oct. 19, 2021187.25187.98186.29186.50186.50193,900
Oct. 18, 2021186.51187.41186.48187.00187.00247,100
Oct. 15, 2021188.70189.28186.31186.70186.70274,600
Oct. 14, 2021188.94189.78187.72188.00188.00173,300
Oct. 13, 2021189.36189.64187.97188.10188.10117,800
Oct. 12, 2021187.97189.23187.97188.36188.3664,100
Oct. 11, 2021188.72189.12187.22187.98187.98149,500
Oct. 08, 2021189.02189.26188.03188.40188.4079,000
Oct. 07, 2021187.30189.00187.01188.96188.96123,900
Oct. 06, 2021186.81188.19186.00186.97186.97171,900
Oct. 05, 2021186.25188.66186.02186.75186.75161,600
Oct. 04, 2021187.01187.60185.97186.19186.19152,800
Oct. 01, 2021189.00189.88186.42187.10187.10378,500
Sep. 30, 2021187.29188.24185.61188.20188.20419,200
Sep. 29, 2021187.47190.59186.81186.95186.95122,400
Sep. 28, 2021187.70188.40186.24187.00187.00242,500
Sep. 27, 2021188.88189.87186.50187.47187.47166,800
Sep. 24, 2021189.37190.60187.22188.54188.54260,300
Sep. 23, 2021190.83191.66189.53189.65189.65110,300
Sep. 22, 2021190.75191.61189.89190.49190.49225,400
Sep. 21, 2021191.16191.88189.74190.00190.00219,100
Sep. 20, 2021189.50191.78189.50190.80190.80174,200
Sep. 17, 2021191.16192.52189.59190.91190.91352,900
Sep. 16, 2021191.38191.84189.93190.41190.41298,400
Sep. 15, 2021187.95192.72186.84191.00191.00398,600
Sep. 14, 2021186.51188.46185.96187.50187.50294,700
Sep. 13, 2021187.68188.42185.50186.15186.15323,500
Sep. 10, 2021189.13189.97185.05187.15187.15323,800
Sep. 09, 2021191.66191.66188.38188.93188.93544,200
Sep. 08, 2021194.90195.50191.14191.62191.62840,000
Sep. 07, 2021195.03195.33194.35194.57194.57191,100
Sep. 03, 2021195.75196.00194.78195.00195.00246,500
Sep. 02, 2021195.90196.66195.52195.75195.75334,500
Sep. 01, 2021196.20196.49195.01195.89195.89153,600
Aug. 31, 2021194.89196.89194.38196.50196.50280,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...