Sanderson Farms IN (NQ: SAFM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	137.87	139.42	133.78	134.40	514,070	-4.14(-2.99%)
Jan 30, 2020	136.49	138.65	135.23	138.54	544,702	+1.44(+1.05%)
Jan 29, 2020	140.13	140.13	134.20	137.11	957,736	-3.17(-2.26%)
Jan 28, 2020	141.31	143.46	140.01	140.28	336,497	-0.98(-0.69%)
Jan 27, 2020	145.69	147.87	140.95	141.26	353,144	-5.91(-4.02%)
Jan 24, 2020	149.18	149.18	143.83	147.17	555,713	-2.17(-1.45%)
Jan 23, 2020	148.73	150.16	146.36	149.34	470,778	+0.33(+0.22%)
Jan 22, 2020	149.22	152.44	148.25	149.01	410,213	+0.23(+0.16%)
Jan 21, 2020	155.45	155.58	146.29	148.78	530,831	-5.43(-3.52%)
Jan 17, 2020	157.85	157.85	152.21	154.20	597,702	-2.71(-1.73%)
Jan 16, 2020	158.04	160.61	156.19	156.91	382,055	-1.64(-1.03%)
Jan 15, 2020	165.59	166.26	157.11	158.55	516,611	-6.19(-3.75%)
Jan 14, 2020	169.59	171.09	164.28	164.73	388,793	-4.78(-2.82%)
Jan 13, 2020	167.74	170.77	167.27	169.52	400,180	+2.44(+1.46%)
Jan 10, 2020	164.95	168.17	164.21	167.08	219,595	+2.76(+1.68%)
Jan 09, 2020	167.85	169.03	162.33	164.32	358,951	-3.14(-1.87%)
Jan 08, 2020	167.29	169.47	165.42	167.46	313,819	-0.31(-0.19%)
Jan 07, 2020	168.71	170.19	167.24	167.77	244,702	-1.66(-0.98%)
Jan 06, 2020	169.67	171.22	167.54	169.44	301,169	-1.18(-0.69%)
Jan 03, 2020	168.62	171.09	168.03	170.62	275,444	+0.93(+0.55%)
Jan 02, 2020	172.36	172.71	168.95	169.69	308,033	-1.96(-1.14%)
Dec 31, 2019	170.49	172.08	169.80	171.65	257,170	+1.17(+0.69%)
Dec 30, 2019	170.66	170.94	168.78	170.48	301,465	-0.15(-0.09%)
Dec 27, 2019	170.59	172.35	168.81	170.63	305,113	-0.65(-0.38%)
Dec 26, 2019	171.14	173.61	169.68	171.28	201,039	+0.14(+0.08%)
Dec 24, 2019	171.99	172.37	169.78	171.14	124,940	+0.19(+0.11%)
Dec 23, 2019	172.96	173.43	168.31	170.95	599,409	-0.47(-0.27%)
Dec 20, 2019	167.11	173.37	166.80	171.42	1,055,065	+4.13(+2.47%)
Dec 19, 2019	165.58	174.80	165.58	167.29	1,053,900	+4.49(+2.76%)
Dec 18, 2019	164.13	164.85	161.21	162.79	342,686	-0.88(-0.54%)
Dec 17, 2019	162.40	163.68	161.68	163.67	239,754	+0.98(+0.60%)
Dec 16, 2019	163.28	165.00	162.03	162.69	274,608	+0.92(+0.57%)
Dec 13, 2019	164.62	165.10	160.91	161.76	312,300	-0.47(-0.29%)
Dec 12, 2019	159.78	162.85	159.19	162.23	246,291	+2.31(+1.44%)
Dec 11, 2019	159.68	162.97	158.73	159.92	289,885	-0.07(-0.04%)
Dec 10, 2019	160.37	162.10	159.75	159.99	268,807	-1.28(-0.79%)
Dec 09, 2019	163.50	164.78	159.97	161.27	346,610	-2.00(-1.22%)
Dec 06, 2019	165.40	167.34	161.43	163.26	397,818	+0.06(+0.04%)
Dec 05, 2019	163.94	165.00	161.89	163.20	304,457	+0.45(+0.28%)
Dec 04, 2019	159.88	162.86	159.30	162.76	285,201	+3.04(+1.90%)
Dec 03, 2019	159.53	159.93	157.57	159.72	246,354	-0.64(-0.40%)
Dec 02, 2019	161.06	161.34	158.07	160.36	213,847	-0.92(-0.57%)
Nov 29, 2019	163.29	163.64	160.34	161.28	104,510	-2.11(-1.29%)
Nov 27, 2019	162.53	164.19	160.53	163.40	159,948	+0.96(+0.59%)
Nov 26, 2019	162.10	163.10	159.59	162.44	214,028	+0.34(+0.21%)
Nov 25, 2019	155.47	162.57	154.88	162.09	393,650	+7.27(+4.69%)
Nov 22, 2019	158.46	158.90	154.21	154.83	307,269	-3.79(-2.39%)
Nov 21, 2019	161.22	161.69	156.43	158.62	283,977	-2.80(-1.73%)
Nov 20, 2019	160.96	162.67	159.94	161.41	340,967	+1.35(+0.85%)
Nov 19, 2019	159.30	160.86	156.94	160.06	266,090	+0.94(+0.59%)
Nov 18, 2019	161.39	162.08	156.87	159.12	404,991	-1.72(-1.07%)
Nov 15, 2019	161.60	161.91	160.01	160.85	302,341	-0.60(-0.37%)
Nov 14, 2019	163.50	165.96	160.48	161.45	823,352	+5.73(+3.68%)
Nov 13, 2019	157.41	158.10	153.81	155.72	317,203	-1.88(-1.19%)
Nov 12, 2019	152.36	158.23	151.95	157.60	491,211	+5.06(+3.31%)
Nov 11, 2019	152.73	153.22	150.51	152.55	248,885	-0.69(-0.45%)
Nov 08, 2019	151.82	153.41	148.78	153.24	251,215	+1.83(+1.21%)
Nov 07, 2019	152.93	155.28	150.24	151.41	277,895	+1.36(+0.91%)
Nov 06, 2019	148.85	150.17	147.04	150.04	140,076	+1.96(+1.32%)
Nov 05, 2019	149.41	151.09	147.74	148.09	266,237	-1.43(-0.96%)
Nov 04, 2019	155.14	155.18	148.92	149.52	320,675	-6.10(-3.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.