SAFM - Sanderson Farms, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019150.50151.20148.01149.00149.00241,600
May 23, 2019150.08153.03149.56150.55150.55412,600
May 22, 2019148.56151.76145.15151.17151.17493,800
May 21, 2019148.90148.90145.43146.81146.81602,400
May 20, 2019151.80151.93148.86149.07149.07327,800
May 17, 2019151.09153.98149.07152.70152.70469,900
May 16, 2019152.01154.41151.05152.10152.10451,700
May 15, 2019150.35152.90147.87151.59151.59285,500
May 14, 2019149.56151.66148.62150.87150.87391,600
May 13, 2019151.00152.63148.77149.90149.90321,300
May 10, 2019150.12154.82147.98152.91152.91308,600
May 09, 2019152.49152.49147.31150.21150.21338,400
May 08, 2019152.00153.94150.59152.71152.71328,500
May 07, 2019152.25154.29145.14152.03152.03387,900
May 06, 2019149.95153.92149.25153.24153.24401,800
May 06, 20190.32 Dividend
May 03, 2019148.29152.28146.92151.97151.65351,000
May 02, 2019144.90148.25143.87147.94147.63567,800
May 01, 2019151.79152.00145.39145.54145.23354,400
Apr 30, 2019149.89151.87148.51151.63151.31286,000
Apr 29, 2019149.27150.75148.07150.54150.22337,400
Apr 26, 2019147.18149.60145.99149.45149.14261,700
Apr 25, 2019148.47151.08146.98147.45147.14733,200
Apr 24, 2019144.00149.74143.39149.00148.691,191,300
Apr 23, 2019144.82146.00142.40143.64143.34392,000
Apr 22, 2019141.80142.70140.72141.50141.20235,800
Apr 18, 2019143.62144.86141.14141.58141.28515,000
Apr 17, 2019139.84143.91139.36143.86143.56863,000
Apr 16, 2019139.71140.36138.73139.50139.21587,600
Apr 15, 2019139.52141.37138.75139.52139.23687,300
Apr 12, 2019137.40139.88136.30139.50139.21511,200
Apr 11, 2019133.30137.26133.14137.20136.91435,400
Apr 10, 2019130.52133.04130.30132.95132.67302,500
Apr 09, 2019131.94133.50130.01130.32130.05347,100
Apr 08, 2019130.44133.23129.76132.03131.75478,000
Apr 05, 2019129.41131.04128.50130.56130.29221,900
Apr 04, 2019126.49129.35126.10128.86128.59489,100
Apr 03, 2019128.16129.68126.07126.65126.38303,600
Apr 02, 2019129.83130.21127.96128.38128.11316,700
Apr 01, 2019132.47132.55129.96130.33130.06336,600
Mar 29, 2019132.50132.50130.27131.84131.56292,900
Mar 28, 2019130.27131.85127.88131.51131.23447,600
Mar 27, 2019129.50130.37127.50130.03129.76293,200
Mar 26, 2019130.96131.90128.58129.68129.41374,000
Mar 25, 2019127.04130.40126.51129.94129.67322,600
Mar 22, 2019127.16128.45126.60127.26126.99227,400
Mar 21, 2019125.43127.91120.51127.56127.29300,500
Mar 20, 2019127.41127.50124.64125.29125.03233,000
Mar 19, 2019127.15127.61125.03127.49127.22310,300
Mar 18, 2019128.99129.64126.73127.45127.18329,900
Mar 15, 2019127.23129.50126.82128.41128.14735,800
Mar 14, 2019126.94128.10125.97127.50127.23356,100
Mar 13, 2019126.65127.15124.57126.89126.62593,300
Mar 12, 2019124.81127.54120.95124.01123.75392,500
Mar 11, 2019122.49124.65121.09124.61124.35406,400
Mar 08, 2019123.49124.87120.95122.14121.88400,900
Mar 07, 2019122.17123.64121.16123.50123.24388,100
Mar 06, 2019121.00122.37119.19121.77121.51390,300
Mar 05, 2019118.20120.93117.20120.40120.15533,300
Mar 04, 2019115.55118.62114.05117.80117.55484,000
Mar 01, 2019115.89117.07113.72115.70115.46512,200
Feb 28, 2019114.84116.10111.77115.20114.96543,400
Feb 27, 2019113.94117.25112.40114.85114.61799,400
Feb 26, 2019124.99128.34114.74115.00114.761,078,200
Feb 25, 2019119.10119.84116.05118.11117.86533,400
Feb 22, 2019120.03120.72118.39119.19118.94353,800
Feb 21, 2019120.88121.04118.95120.66120.41222,700
Feb 20, 2019119.71122.05118.78121.37121.11311,400
Feb 19, 2019120.62120.80117.02119.65119.40304,600
Feb 15, 2019121.32123.93120.45121.10120.85303,100
Feb 14, 2019120.39121.18118.91120.46120.21375,200
Feb 13, 2019124.35124.35119.01120.61120.36395,400
Feb 12, 2019121.54124.94121.01124.34124.08386,300
Feb 11, 2019119.94121.86118.99121.59121.33375,900
Feb 08, 2019120.61120.61117.41119.60119.35401,300
Feb 07, 2019119.99120.67117.68120.60120.35357,400
Feb 06, 2019122.98124.47120.29121.09120.84238,500
Feb 05, 2019123.23123.70121.38123.09122.83323,000
Feb 04, 2019122.67123.33121.50123.17122.91302,800
Feb 01, 2019123.58124.10119.69122.67122.41252,700
Jan 31, 2019121.16124.35120.22123.10122.84414,100
Jan 30, 2019122.00123.82120.27120.63120.38460,200
Jan 29, 2019122.12122.36120.01122.00121.74254,000
Jan 28, 2019119.98122.49117.29122.18121.92398,200
Jan 28, 20190.32 Dividend
Jan 25, 2019117.51118.85116.61118.00117.43248,200
Jan 24, 2019117.91118.48116.35117.00116.44314,100
Jan 23, 2019119.87120.60117.33118.06117.49418,900
Jan 22, 2019120.40122.69118.30119.78119.20406,400
Jan 18, 2019115.06121.56115.06120.81120.23679,800
Jan 17, 2019113.86114.85111.29113.35112.80638,000
Jan 16, 2019113.87115.99113.26113.52112.97434,700
Jan 15, 2019112.45114.63111.46114.04113.49455,500
Jan 14, 2019111.53113.84111.34112.31111.77535,800
Jan 11, 2019110.53113.68109.82112.15111.61579,200
Jan 10, 2019109.80113.05109.10111.08110.55584,000
Jan 09, 2019108.56109.82106.61109.75109.22504,800
Jan 08, 2019106.47109.84105.53108.87108.35536,400
Jan 07, 2019100.35108.37100.35105.94105.43831,800
Jan 04, 2019101.21103.34100.17100.78100.30488,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...