SAFM Historical Prices | Sanderson Farms, Inc. Stock

Dow

0.11% Nasdaq

0.03%

Sanderson Farms, Inc. (SAFM)

-NasdaqGS

64.90 1.18(1.79%) 12:19PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	66.67	67.36	65.27	66.08	140,400	66.08
May 21, 2013	65.28	66.88	65.25	66.41	134,400	66.41
May 20, 2013	64.39	65.31	64.38	65.13	194,300	65.13
May 17, 2013	64.80	64.89	64.30	64.65	159,100	64.65
May 16, 2013	65.06	65.77	64.62	64.71	115,600	64.71
May 15, 2013	64.65	65.70	64.48	64.98	120,800	64.98
May 14, 2013	63.26	64.79	63.26	64.77	179,300	64.77
May 13, 2013	62.70	63.17	62.25	63.00	151,600	63.00
May 10, 2013	62.52	62.83	62.25	62.59	51,300	62.59
May 9, 2013	62.23	62.73	62.01	62.33	165,100	62.33
May 8, 2013	62.05	62.39	61.68	62.35	215,300	62.35
May 7, 2013	61.75	62.01	61.09	62.01	215,400	62.01
May 6, 2013	62.23	62.52	61.40	61.76	95,100	61.76
May 3, 2013	61.98	63.46	61.80	62.49	200,200	62.49
May 3, 2013	0.17 Dividend
May 2, 2013	60.94	61.77	60.81	61.74	161,400	61.57
May 1, 2013	61.25	61.26	60.28	60.69	207,800	60.52
Apr 30, 2013	61.00	61.35	60.49	61.26	141,900	61.09
Apr 29, 2013	60.53	61.36	60.51	61.00	175,400	60.83
Apr 26, 2013	60.50	61.23	59.79	60.16	144,600	59.99
Apr 25, 2013	59.29	60.54	59.29	60.50	185,600	60.33
Apr 24, 2013	59.53	59.69	59.00	59.12	136,600	58.96
Apr 23, 2013	58.68	59.44	58.36	59.41	71,400	59.25
Apr 22, 2013	57.79	58.54	57.07	58.41	181,800	58.25
Apr 19, 2013	58.31	59.24	57.42	57.68	197,100	57.52
Apr 18, 2013	58.29	58.84	57.82	58.42	169,900	58.26
Apr 17, 2013	58.27	58.69	57.49	58.34	236,600	58.18
Apr 16, 2013	57.44	58.57	56.94	58.39	170,600	58.23
Apr 15, 2013	57.93	58.22	56.92	57.29	269,600	57.13
Apr 12, 2013	57.09	58.05	57.09	57.95	145,600	57.79
Apr 11, 2013	56.75	57.52	56.34	57.05	117,800	56.89
Apr 10, 2013	55.54	56.71	55.27	56.53	224,300	56.37
Apr 9, 2013	55.25	55.84	55.03	55.49	139,700	55.34
Apr 8, 2013	55.50	55.50	54.87	55.31	336,900	55.16
Apr 5, 2013	55.50	55.89	55.05	55.54	246,900	55.39
Apr 4, 2013	55.34	56.64	55.18	56.09	356,500	55.94
Apr 3, 2013	55.34	55.55	54.87	55.16	170,900	55.01
Apr 2, 2013	54.53	55.59	54.38	55.39	169,800	55.24
Apr 1, 2013	54.82	55.39	53.78	54.44	166,700	54.29
Mar 28, 2013	54.22	55.20	53.50	54.62	173,100	54.47
Mar 27, 2013	53.78	54.33	53.18	54.00	93,400	53.85
Mar 26, 2013	54.25	54.26	53.47	54.00	83,600	53.85
Mar 25, 2013	54.55	54.89	53.49	53.97	157,400	53.82
Mar 22, 2013	53.84	54.63	53.68	54.53	147,000	54.38
Mar 21, 2013	55.47	55.53	53.05	53.81	292,200	53.66
Mar 20, 2013	54.81	56.38	54.64	56.09	212,800	55.94
Mar 19, 2013	53.81	54.98	53.70	54.63	107,800	54.48
Mar 18, 2013	53.78	54.08	53.40	53.77	121,700	53.62
Mar 15, 2013	54.00	54.27	53.25	54.24	137,500	54.09
Mar 14, 2013	53.95	53.97	53.43	53.96	82,000	53.81
Mar 13, 2013	53.50	53.98	53.18	53.96	51,400	53.81
Mar 12, 2013	53.84	53.86	53.42	53.58	211,300	53.43
Mar 11, 2013	53.80	53.98	53.32	53.71	236,300	53.56
Mar 8, 2013	53.73	53.85	53.30	53.75	106,400	53.60
Mar 7, 2013	52.85	53.51	52.60	53.27	227,300	53.12
Mar 6, 2013	52.62	53.05	52.26	52.94	168,600	52.79
Mar 5, 2013	52.13	52.99	51.87	52.63	193,800	52.49
Mar 4, 2013	51.68	52.19	51.34	52.18	206,300	52.04
Mar 1, 2013	50.59	51.76	50.13	51.74	202,800	51.60
Feb 28, 2013	50.41	51.25	50.07	50.73	162,000	50.59
Feb 27, 2013	50.29	50.93	49.50	50.32	199,600	50.18
Feb 26, 2013	50.58	50.69	49.57	50.42	273,000	50.28
Feb 25, 2013	51.98	51.98	50.52	50.54	213,600	50.40
Feb 22, 2013	50.00	52.73	49.86	51.91	280,200	51.77
Feb 21, 2013	51.76	51.78	49.00	50.47	548,600	50.33
Feb 20, 2013	53.01	53.74	52.00	52.02	151,800	51.88
Feb 19, 2013	52.62	53.39	52.58	52.92	148,200	52.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SAFM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sanderson Farms, Inc. (SAFM)