Sanderson Farms IN (NQ: SAFM )

117.97 USD -1.27 (-1.07%)
Official Closing Price Updated: 5:00 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 119.85 121.36 117.63 117.97 187,139 -1.27(-1.07%)
Sep 29, 2020 119.85 122.49 119.01 119.24 119,756 -0.73(-0.61%)
Sep 28, 2020 119.31 121.00 118.71 119.97 131,190 +1.96(+1.66%)
Sep 25, 2020 115.45 118.30 114.87 118.01 109,000 +2.02(+1.74%)
Sep 24, 2020 113.81 116.46 112.73 115.99 129,791 +2.11(+1.85%)
Sep 23, 2020 117.05 118.35 113.56 113.88 161,902 -2.89(-2.47%)
Sep 22, 2020 117.27 119.00 115.80 116.77 148,568 -0.49(-0.42%)
Sep 21, 2020 119.14 120.32 116.15 117.26 276,176 -3.19(-2.65%)
Sep 18, 2020 124.14 124.62 120.01 120.45 389,600 -2.76(-2.24%)
Sep 17, 2020 124.88 124.88 122.88 123.21 157,069 -2.23(-1.78%)
Sep 16, 2020 126.78 127.88 125.07 125.44 212,346 -1.07(-0.85%)
Sep 15, 2020 127.12 127.88 124.70 126.51 193,862 -0.03(-0.02%)
Sep 14, 2020 122.93 127.61 122.93 126.54 161,238 +3.96(+3.23%)
Sep 11, 2020 126.80 126.80 120.76 122.58 179,800 -4.17(-3.29%)
Sep 10, 2020 124.60 129.22 124.01 126.75 271,792 +5.13(+4.22%)
Sep 09, 2020 123.12 123.27 120.44 121.62 171,897 -0.59(-0.48%)
Sep 08, 2020 122.05 123.75 119.53 122.21 219,492 -1.26(-1.02%)
Sep 04, 2020 122.01 123.68 118.64 123.47 194,100 +2.51(+2.08%)
Sep 03, 2020 120.43 124.31 120.28 120.96 238,677 +0.95(+0.79%)
Sep 02, 2020 118.89 120.64 117.78 120.01 204,484 +1.37(+1.15%)
Sep 01, 2020 116.50 119.63 115.20 118.64 171,296 +1.68(+1.44%)
Aug 31, 2020 117.99 120.48 116.83 116.96 285,843 -0.13(-0.11%)
Aug 28, 2020 120.69 122.29 115.94 117.09 277,900 -5.64(-4.60%)
Aug 27, 2020 124.99 126.00 119.86 122.73 475,751 +6.71(+5.78%)
Aug 26, 2020 114.25 116.58 114.25 116.02 209,197 +1.03(+0.90%)
Aug 25, 2020 114.87 116.23 113.66 114.99 208,486 +0.49(+0.43%)
Aug 24, 2020 114.69 115.63 113.49 114.50 180,054 +0.01(+0.01%)
Aug 21, 2020 114.77 115.21 113.91 114.49 130,500 -0.28(-0.24%)
Aug 20, 2020 114.51 115.03 113.81 114.77 130,512 -0.18(-0.16%)
Aug 19, 2020 115.54 116.05 114.52 114.95 204,271 -0.19(-0.17%)
Aug 18, 2020 114.26 115.87 112.75 115.14 132,806 +0.35(+0.30%)
Aug 17, 2020 117.54 117.54 114.43 114.79 203,838 -2.36(-2.01%)
Aug 14, 2020 117.01 117.74 115.34 117.15 137,900 -0.06(-0.05%)
Aug 13, 2020 117.40 118.95 116.34 117.21 198,333 -1.14(-0.96%)
Aug 12, 2020 119.11 119.80 116.80 118.35 150,523 +0.35(+0.30%)
Aug 11, 2020 117.44 119.31 117.00 118.00 222,508 +1.80(+1.55%)
Aug 10, 2020 112.30 116.68 112.30 116.20 176,041 +3.65(+3.24%)
Aug 07, 2020 111.68 113.94 111.68 112.55 207,600 +0.69(+0.62%)
Aug 06, 2020 112.98 113.75 111.69 111.86 143,649 -1.40(-1.24%)
Aug 05, 2020 111.52 114.21 109.48 113.26 268,864 -1.66(-1.44%)
Aug 04, 2020 111.20 115.10 110.47 114.92 172,093 +4.46(+4.04%)
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.