SAFM: Historical Prices for Sanderson Farms, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.73	39.43	38.73	39.40	215,300	39.40
19-Nov-09	39.28	39.28	38.36	38.98	324,300	38.98
18-Nov-09	39.66	39.66	39.00	39.28	163,300	39.28
17-Nov-09	39.77	39.84	39.17	39.54	188,000	39.54
16-Nov-09	40.45	40.45	39.71	40.00	228,300	40.00
13-Nov-09	39.63	40.30	38.80	40.25	302,800	40.25
12-Nov-09	39.65	39.98	39.51	39.67	241,200	39.67
11-Nov-09	38.98	39.86	38.85	39.64	240,900	39.64
10-Nov-09	38.90	39.20	38.46	38.66	347,200	38.66
9-Nov-09	38.03	38.99	37.85	38.98	206,200	38.98
6-Nov-09	37.61	37.95	37.08	37.74	270,300	37.74
5-Nov-09	37.93	38.05	37.40	37.98	111,400	37.98
4-Nov-09	37.65	37.88	37.32	37.71	207,900	37.71
3-Nov-09	36.73	37.70	36.45	37.65	316,900	37.65
2-Nov-09	36.68	37.19	36.35	36.80	356,900	36.80
30-Oct-09	37.32	37.71	36.58	36.59	285,000	36.59
29-Oct-09	37.77	38.48	37.29	37.61	342,900	37.61
28-Oct-09	37.25	38.34	37.25	37.59	249,700	37.59
27-Oct-09	36.92	37.82	36.92	37.48	198,300	37.48
26-Oct-09	37.74	38.45	37.00	37.12	332,800	37.12
23-Oct-09	38.40	38.82	37.53	37.75	403,700	37.75
22-Oct-09	36.92	38.53	36.22	38.44	561,600	38.44
21-Oct-09	37.00	37.45	36.78	37.07	320,600	37.07
20-Oct-09	36.63	36.98	36.33	36.95	368,900	36.95
19-Oct-09	36.81	37.26	36.20	36.71	520,400	36.71
16-Oct-09	37.85	38.34	37.59	38.00	189,600	38.00
15-Oct-09	37.86	38.18	37.45	38.04	248,900	38.04
14-Oct-09	38.46	38.58	37.35	38.01	212,800	38.01
13-Oct-09	37.98	38.14	37.35	38.04	190,600	38.04
12-Oct-09	38.36	38.54	37.55	38.12	377,000	38.12
9-Oct-09	37.50	38.66	37.50	38.54	262,100	38.54
8-Oct-09	37.41	37.85	37.04	37.63	218,000	37.63
7-Oct-09	36.73	37.20	36.30	37.17	114,800	37.17
6-Oct-09	36.50	37.02	36.09	36.72	217,400	36.72
5-Oct-09	37.04	37.18	36.21	36.39	369,300	36.39
2-Oct-09	36.81	37.35	36.54	36.82	132,500	36.82
2-Oct-09	$ 0.15 Dividend
1-Oct-09	37.62	37.62	36.61	37.15	429,500	37.00
30-Sep-09	38.14	38.41	37.33	37.64	250,500	37.49
29-Sep-09	39.11	39.22	38.20	38.24	155,700	38.09
28-Sep-09	39.29	39.38	38.51	39.28	293,800	39.12
25-Sep-09	39.03	39.70	38.93	39.03	256,400	38.87
24-Sep-09	39.60	40.09	38.99	39.22	204,300	39.06
23-Sep-09	39.69	40.31	39.61	39.68	249,500	39.52
22-Sep-09	39.22	39.86	38.96	39.77	214,700	39.61
21-Sep-09	38.06	39.23	38.01	39.10	210,200	38.94
18-Sep-09	38.38	38.68	37.75	38.19	491,800	38.04
17-Sep-09	39.82	39.82	38.09	38.09	439,100	37.94
16-Sep-09	40.09	40.35	39.65	39.81	174,000	39.65
15-Sep-09	40.01	40.48	39.68	39.89	194,400	39.73
14-Sep-09	40.19	40.39	39.56	40.01	204,300	39.85
11-Sep-09	41.63	41.68	40.07	40.29	226,900	40.13
10-Sep-09	41.26	41.89	40.63	41.47	236,000	41.30
9-Sep-09	41.63	42.05	41.16	41.37	158,400	41.20
8-Sep-09	41.22	42.16	40.80	41.77	222,600	41.60
4-Sep-09	40.95	41.32	40.43	40.87	163,200	40.70
3-Sep-09	41.21	41.45	40.21	41.12	175,200	40.95
2-Sep-09	40.57	41.30	40.48	41.07	209,900	40.90
1-Sep-09	41.30	41.93	40.34	40.77	330,500	40.61
31-Aug-09	41.94	42.51	41.39	41.57	305,000	41.40
28-Aug-09	42.39	42.62	41.73	42.07	128,000	41.90
27-Aug-09	42.41	42.83	41.50	42.27	244,200	42.10
26-Aug-09	41.43	43.21	41.43	42.75	414,600	42.58
25-Aug-09	42.60	42.85	40.25	41.63	1,196,900	41.46
24-Aug-09	40.02	40.96	39.67	40.93	576,000	40.76
21-Aug-09	39.80	40.15	39.49	39.71	426,400	39.55
20-Aug-09	39.73	39.73	38.85	39.43	161,900	39.27
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions