SAFM - Sanderson Farms, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2017162.06162.53160.11161.81161.81214,600
Nov 22, 2017165.01165.05161.73161.81161.81419,800
Nov 21, 2017164.25166.54163.77165.43165.43375,300
Nov 20, 2017162.83164.46161.55164.23164.23384,000
Nov 17, 2017165.00167.32161.47162.35162.35410,600
Nov 16, 2017162.79165.81162.63165.18165.18460,100
Nov 15, 2017162.45165.72161.85162.12162.12468,100
Nov 14, 2017160.05163.79158.65162.92162.92389,500
Nov 13, 2017158.51161.60157.82160.70160.70387,100
Nov 10, 2017154.54159.99154.54158.51158.51462,800
Nov 09, 2017152.17155.28149.78154.81154.81415,900
Nov 08, 2017146.26152.67145.24152.46152.46507,400
Nov 07, 2017145.20145.89143.68145.57145.57367,300
Nov 06, 2017148.98150.11145.06145.19145.19291,100
Nov 03, 2017146.81149.76146.81148.85148.85336,000
Nov 02, 2017147.66148.96145.66146.81146.81294,200
Nov 01, 2017150.71152.91147.87148.23148.23475,800
Oct 31, 2017146.37151.04146.37149.57149.57582,200
Oct 30, 2017146.77148.70144.28145.59145.59388,500
Oct 27, 2017145.81147.43143.88146.86146.86421,600
Oct 26, 2017145.15147.30144.66146.05146.05299,800
Oct 25, 2017144.90146.02141.74145.03145.03499,500
Oct 24, 2017149.14150.07144.58144.99144.99469,100
Oct 23, 2017147.88149.96147.28148.31148.31426,500
Oct 20, 2017149.17149.17146.12147.77147.77835,800
Oct 19, 2017147.50149.58146.92148.59148.59341,400
Oct 18, 2017146.03148.88145.58147.94147.94377,500
Oct 17, 2017146.12146.97143.92145.72145.72586,300
Oct 16, 2017146.06146.88143.01143.84143.84705,900
Oct 13, 2017147.77149.38146.22146.60146.60668,400
Oct 12, 2017149.00150.25147.13148.65148.65767,400
Oct 11, 2017150.77151.27148.81149.69149.69385,900
Oct 10, 2017152.29153.57148.49150.47150.47540,000
Oct 09, 2017149.54153.91149.51152.12152.12701,200
Oct 06, 2017145.35153.16139.10149.54149.541,876,100
Oct 05, 2017165.27165.27159.74160.00160.00533,800
Oct 04, 2017165.45166.65163.55165.12165.12534,500
Oct 03, 2017162.90164.72162.10163.94163.94390,600
Oct 02, 2017158.00163.73156.80162.91162.91631,100
Oct 02, 20171.32 Dividend
Sep 29, 2017160.10163.27159.59161.52160.20865,100
Sep 28, 2017162.16162.73157.55159.12157.82676,200
Sep 27, 2017160.95163.12160.12162.41161.08581,100
Sep 26, 2017160.26163.89159.77160.60159.291,168,300
Sep 25, 2017164.34165.40160.88160.94159.623,763,000
Sep 22, 2017163.81165.50162.11163.82162.48633,600
Sep 21, 2017162.40163.92159.64163.37162.03455,100
Sep 20, 2017160.45162.41159.05162.06160.74341,200
Sep 19, 2017160.97161.49158.71160.56159.25347,100
Sep 18, 2017159.81161.27159.21160.64159.33379,500
Sep 15, 2017156.06160.50155.51160.08158.77669,900
Sep 14, 2017153.98156.66153.74155.34154.07397,900
Sep 13, 2017152.57154.57151.63153.67152.41355,700
Sep 12, 2017149.76154.37148.97152.98151.73521,200
Sep 11, 2017151.40151.90146.75149.75148.53385,700
Sep 08, 2017149.64151.70148.35150.42149.19297,700
Sep 07, 2017150.85152.63148.00149.78148.56412,000
Sep 06, 2017149.65151.16148.01150.42149.19443,900
Sep 05, 2017151.55152.45147.10149.65148.43581,100
Sep 01, 2017147.88151.64147.21151.55150.31478,700
Aug 31, 2017147.05148.69145.74147.52146.31443,700
Aug 30, 2017142.44147.15142.44146.71145.51367,300
Aug 29, 2017140.20142.55139.68142.15140.99279,000
Aug 28, 2017141.25141.70139.46140.29139.14448,500
Aug 25, 2017138.03141.37136.80141.24140.09532,600
Aug 24, 2017144.52148.33135.98136.67135.55833,700
Aug 23, 2017143.42143.42140.90140.96139.81386,500
Aug 22, 2017141.02143.33140.14143.02141.85316,400
Aug 21, 2017141.05141.90139.80140.44139.29408,100
Aug 18, 2017139.99141.66139.52140.53139.38392,500
Aug 17, 2017140.04143.76138.56140.23139.08396,200
Aug 16, 2017144.53145.02141.91143.70142.53483,100
Aug 15, 2017142.68144.93142.11144.53143.35302,600
Aug 14, 2017140.76142.87139.55142.25141.09307,100
Aug 11, 2017139.32141.00138.89139.90138.76236,700
Aug 10, 2017137.62140.85136.76139.89138.75316,400
Aug 09, 2017135.25137.97134.06137.92136.79235,500
Aug 08, 2017136.21136.59133.19135.67134.56283,800
Aug 07, 2017135.58136.79134.13136.57135.45352,200
Aug 04, 2017132.89135.58132.14134.53133.43237,200
Aug 03, 2017133.51134.31131.69132.13131.05320,400
Aug 02, 2017132.51133.02130.46132.92131.83302,400
Aug 01, 2017131.57132.86129.65132.63131.55307,500
Jul 31, 2017128.66131.33128.14130.75129.68380,900
Jul 28, 2017128.19128.59127.25128.14127.09221,800
Jul 28, 20170.24 Dividend
Jul 27, 2017126.67128.42124.64128.31127.02352,500
Jul 26, 2017123.63129.39123.24126.18124.91866,700
Jul 25, 2017120.11123.43119.67122.99121.76327,200
Jul 24, 2017119.19120.73118.79119.67118.47185,100
Jul 21, 2017118.32119.00117.45118.76117.57187,500
Jul 20, 2017119.71120.30117.32117.74116.56329,600
Jul 19, 2017119.73120.95119.18119.71118.51342,400
Jul 18, 2017118.73119.69117.61119.43118.23355,600
Jul 17, 2017116.77119.69116.23119.32118.12322,500
Jul 14, 2017117.18118.05116.30116.57115.40233,000
Jul 13, 2017115.04118.10115.04118.04116.86479,300
Jul 12, 2017113.09115.13112.98114.90113.75616,500
Jul 11, 2017112.83112.83109.74112.19111.07718,000
Jul 10, 2017115.27115.62112.21112.40111.27530,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...