Sanderson Farms, Inc. (SAFM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 188.00 | 189.05 | 186.00 | 187.08 | 187.08 | 170,500 |
| Jan. 20, 2022 | 188.29 | 189.74 | 187.78 | 188.00 | 188.00 | 116,100 |
| Jan. 19, 2022 | 188.98 | 189.50 | 188.17 | 188.35 | 188.35 | 242,200 |
| Jan. 18, 2022 | 189.39 | 189.95 | 188.84 | 189.02 | 189.02 | 95,800 |
| Jan. 14, 2022 | 188.60 | 189.83 | 187.99 | 189.39 | 189.39 | 94,500 |
| Jan. 13, 2022 | 190.02 | 190.02 | 188.44 | 188.57 | 188.57 | 75,600 |
| Jan. 12, 2022 | 190.30 | 190.41 | 188.61 | 189.09 | 189.09 | 121,200 |
| Jan. 11, 2022 | 190.00 | 190.49 | 189.30 | 189.79 | 189.79 | 240,300 |
| Jan. 10, 2022 | 189.10 | 190.25 | 187.85 | 189.90 | 189.90 | 226,500 |
| Jan. 07, 2022 | 189.34 | 190.03 | 188.06 | 188.31 | 188.31 | 94,300 |
| Jan. 06, 2022 | 190.83 | 190.83 | 189.40 | 189.40 | 189.40 | 97,600 |
| Jan. 05, 2022 | 189.63 | 190.45 | 189.34 | 189.98 | 189.98 | 170,400 |
| Jan. 04, 2022 | 188.97 | 190.54 | 188.57 | 189.21 | 189.21 | 148,600 |
| Jan. 03, 2022 | 189.36 | 190.38 | 187.92 | 189.46 | 189.46 | 260,400 |
| Dec. 31, 2021 | 189.72 | 191.29 | 189.27 | 191.08 | 191.08 | 88,700 |
| Dec. 30, 2021 | 190.64 | 190.75 | 189.59 | 190.28 | 190.28 | 112,500 |
| Dec. 29, 2021 | 190.25 | 190.31 | 189.49 | 189.90 | 189.90 | 76,600 |
| Dec. 28, 2021 | 188.04 | 190.48 | 188.02 | 190.07 | 190.07 | 106,700 |
| Dec. 27, 2021 | 188.84 | 189.22 | 187.20 | 189.22 | 189.22 | 213,000 |
| Dec. 23, 2021 | 187.50 | 188.40 | 187.21 | 187.50 | 187.50 | 248,300 |
| Dec. 22, 2021 | 188.10 | 190.10 | 186.90 | 187.50 | 187.50 | 114,400 |
| Dec. 21, 2021 | 189.00 | 189.94 | 187.51 | 187.97 | 187.97 | 194,000 |
| Dec. 20, 2021 | 190.17 | 191.45 | 189.67 | 190.39 | 190.39 | 155,900 |
| Dec. 17, 2021 | 189.86 | 191.50 | 189.50 | 190.40 | 190.40 | 418,300 |
| Dec. 16, 2021 | 190.59 | 191.02 | 189.67 | 190.05 | 190.05 | 197,200 |
| Dec. 15, 2021 | 190.28 | 191.55 | 189.23 | 190.45 | 190.45 | 289,600 |
| Dec. 14, 2021 | 188.82 | 189.99 | 188.80 | 189.56 | 189.56 | 171,000 |
| Dec. 13, 2021 | 188.23 | 191.55 | 188.18 | 188.82 | 188.82 | 180,100 |
| Dec. 10, 2021 | 189.11 | 189.28 | 187.04 | 188.36 | 188.36 | 276,400 |
| Dec. 09, 2021 | 189.73 | 190.32 | 186.57 | 188.08 | 188.08 | 318,800 |
| Dec. 08, 2021 | 188.80 | 190.66 | 188.69 | 189.69 | 189.69 | 137,000 |
| Dec. 07, 2021 | 190.98 | 192.34 | 188.88 | 189.28 | 189.28 | 119,900 |
| Dec. 06, 2021 | 188.83 | 190.68 | 188.10 | 190.67 | 190.67 | 266,500 |
| Dec. 03, 2021 | 188.00 | 188.83 | 187.62 | 188.68 | 188.68 | 237,900 |
| Dec. 02, 2021 | 187.43 | 189.74 | 186.95 | 188.22 | 188.22 | 223,400 |
| Dec. 01, 2021 | 188.27 | 190.20 | 186.56 | 186.98 | 186.98 | 108,100 |
| Nov. 30, 2021 | 187.17 | 188.57 | 187.00 | 187.78 | 187.78 | 190,200 |
| Nov. 29, 2021 | 187.00 | 188.50 | 186.27 | 187.70 | 187.70 | 143,100 |
| Nov. 26, 2021 | 185.91 | 187.47 | 185.46 | 186.69 | 186.69 | 77,700 |
| Nov. 24, 2021 | 187.96 | 188.55 | 186.95 | 187.01 | 187.01 | 97,300 |
| Nov. 23, 2021 | 188.14 | 189.32 | 187.96 | 187.96 | 187.96 | 108,900 |
| Nov. 22, 2021 | 187.92 | 189.12 | 187.40 | 188.01 | 188.01 | 117,300 |
| Nov. 19, 2021 | 187.78 | 188.00 | 186.85 | 187.10 | 187.10 | 250,300 |
| Nov. 18, 2021 | 187.40 | 188.47 | 185.18 | 187.57 | 187.57 | 194,100 |
| Nov. 17, 2021 | 187.20 | 189.12 | 186.64 | 187.00 | 187.00 | 455,800 |
| Nov. 16, 2021 | 187.45 | 187.86 | 186.91 | 187.20 | 187.20 | 219,800 |
| Nov. 15, 2021 | 187.34 | 187.70 | 186.66 | 187.13 | 187.13 | 128,100 |
| Nov. 12, 2021 | 187.34 | 187.99 | 186.63 | 186.80 | 186.80 | 114,700 |
| Nov. 11, 2021 | 188.19 | 188.19 | 186.01 | 187.13 | 187.13 | 140,800 |
| Nov. 10, 2021 | 188.50 | 189.28 | 187.31 | 188.01 | 188.01 | 90,900 |
| Nov. 09, 2021 | 188.37 | 189.26 | 187.69 | 188.39 | 188.39 | 41,500 |
| Nov. 08, 2021 | 189.67 | 190.48 | 188.15 | 188.51 | 188.51 | 90,800 |
| Nov. 05, 2021 | 188.95 | 189.99 | 188.68 | 188.89 | 188.89 | 88,000 |
| Nov. 04, 2021 | 188.56 | 189.67 | 188.12 | 188.66 | 188.66 | 166,900 |
| Nov. 03, 2021 | 189.73 | 190.92 | 188.64 | 188.85 | 188.85 | 97,000 |
| Nov. 02, 2021 | 191.39 | 194.51 | 189.30 | 189.70 | 189.70 | 141,100 |
| Nov. 01, 2021 | 189.43 | 200.00 | 188.52 | 191.50 | 191.50 | 557,700 |
| Oct. 29, 2021 | 188.40 | 190.10 | 187.88 | 189.45 | 189.45 | 150,400 |
| Oct. 28, 2021 | 188.36 | 189.74 | 187.86 | 188.98 | 188.98 | 80,500 |
| Oct. 27, 2021 | 189.57 | 190.50 | 187.82 | 188.07 | 188.07 | 124,100 |
| Oct. 26, 2021 | 189.69 | 190.50 | 189.08 | 189.74 | 189.74 | 195,400 |
| Oct. 25, 2021 | 189.45 | 190.50 | 189.03 | 189.51 | 189.51 | 81,600 |
| Oct. 22, 2021 | 189.21 | 191.16 | 188.81 | 189.16 | 189.16 | 164,600 |
| Oct. 21, 2021 | 186.75 | 188.29 | 186.75 | 187.88 | 187.88 | 116,500 |
| Oct. 20, 2021 | 186.68 | 188.90 | 186.12 | 186.39 | 186.39 | 107,100 |
| Oct. 19, 2021 | 187.25 | 187.98 | 186.29 | 186.50 | 186.50 | 193,900 |
| Oct. 18, 2021 | 186.51 | 187.41 | 186.48 | 187.00 | 187.00 | 247,100 |
| Oct. 15, 2021 | 188.70 | 189.28 | 186.31 | 186.70 | 186.70 | 274,600 |
| Oct. 14, 2021 | 188.94 | 189.78 | 187.72 | 188.00 | 188.00 | 173,300 |
| Oct. 13, 2021 | 189.36 | 189.64 | 187.97 | 188.10 | 188.10 | 117,800 |
| Oct. 12, 2021 | 187.97 | 189.23 | 187.97 | 188.36 | 188.36 | 64,100 |
| Oct. 11, 2021 | 188.72 | 189.12 | 187.22 | 187.98 | 187.98 | 149,500 |
| Oct. 08, 2021 | 189.02 | 189.26 | 188.03 | 188.40 | 188.40 | 79,000 |
| Oct. 07, 2021 | 187.30 | 189.00 | 187.01 | 188.96 | 188.96 | 123,900 |
| Oct. 06, 2021 | 186.81 | 188.19 | 186.00 | 186.97 | 186.97 | 171,900 |
| Oct. 05, 2021 | 186.25 | 188.66 | 186.02 | 186.75 | 186.75 | 161,600 |
| Oct. 04, 2021 | 187.01 | 187.60 | 185.97 | 186.19 | 186.19 | 152,800 |
| Oct. 01, 2021 | 189.00 | 189.88 | 186.42 | 187.10 | 187.10 | 378,500 |
| Sep. 30, 2021 | 187.29 | 188.24 | 185.61 | 188.20 | 188.20 | 419,200 |
| Sep. 29, 2021 | 187.47 | 190.59 | 186.81 | 186.95 | 186.95 | 122,400 |
| Sep. 28, 2021 | 187.70 | 188.40 | 186.24 | 187.00 | 187.00 | 242,500 |
| Sep. 27, 2021 | 188.88 | 189.87 | 186.50 | 187.47 | 187.47 | 166,800 |
| Sep. 24, 2021 | 189.37 | 190.60 | 187.22 | 188.54 | 188.54 | 260,300 |
| Sep. 23, 2021 | 190.83 | 191.66 | 189.53 | 189.65 | 189.65 | 110,300 |
| Sep. 22, 2021 | 190.75 | 191.61 | 189.89 | 190.49 | 190.49 | 225,400 |
| Sep. 21, 2021 | 191.16 | 191.88 | 189.74 | 190.00 | 190.00 | 219,100 |
| Sep. 20, 2021 | 189.50 | 191.78 | 189.50 | 190.80 | 190.80 | 174,200 |
| Sep. 17, 2021 | 191.16 | 192.52 | 189.59 | 190.91 | 190.91 | 352,900 |
| Sep. 16, 2021 | 191.38 | 191.84 | 189.93 | 190.41 | 190.41 | 298,400 |
| Sep. 15, 2021 | 187.95 | 192.72 | 186.84 | 191.00 | 191.00 | 398,600 |
| Sep. 14, 2021 | 186.51 | 188.46 | 185.96 | 187.50 | 187.50 | 294,700 |
| Sep. 13, 2021 | 187.68 | 188.42 | 185.50 | 186.15 | 186.15 | 323,500 |
| Sep. 10, 2021 | 189.13 | 189.97 | 185.05 | 187.15 | 187.15 | 323,800 |
| Sep. 09, 2021 | 191.66 | 191.66 | 188.38 | 188.93 | 188.93 | 544,200 |
| Sep. 08, 2021 | 194.90 | 195.50 | 191.14 | 191.62 | 191.62 | 840,000 |
| Sep. 07, 2021 | 195.03 | 195.33 | 194.35 | 194.57 | 194.57 | 191,100 |
| Sep. 03, 2021 | 195.75 | 196.00 | 194.78 | 195.00 | 195.00 | 246,500 |
| Sep. 02, 2021 | 195.90 | 196.66 | 195.52 | 195.75 | 195.75 | 334,500 |
| Sep. 01, 2021 | 196.20 | 196.49 | 195.01 | 195.89 | 195.89 | 153,600 |
| Aug. 31, 2021 | 194.89 | 196.89 | 194.38 | 196.50 | 196.50 | 280,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
