SAFM - Sanderson Farms, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020153.15153.15147.66151.09151.09541,400
Jan 23, 2020152.69154.16150.26153.32153.32458,600
Jan 22, 2020153.19156.50152.20152.98152.98399,600
Jan 21, 2020159.59159.72150.19152.74152.74517,100
Jan 17, 2020162.05162.05156.26158.31158.31582,200
Jan 16, 2020162.25164.89160.35161.09161.09372,100
Jan 15, 2020170.00170.69161.29162.77162.77503,200
Jan 14, 2020174.11175.65168.65169.12169.12378,700
Jan 13, 2020172.21175.32171.72174.03174.03389,800
Jan 10, 2020169.34172.65168.58171.53171.53213,900
Jan 09, 2020172.32173.53166.65168.70168.70349,600
Jan 08, 2020171.74173.98169.83171.92171.92305,700
Jan 07, 2020173.20174.72171.70172.24172.24238,400
Jan 06, 2020174.19175.78172.00173.95173.95293,400
Jan 03, 2020173.11175.65172.50175.16175.16268,300
Jan 02, 2020176.95177.31173.45174.21174.21300,000
Dec 31, 2019175.03176.66174.32176.22176.22250,500
Dec 30, 2019175.20175.49173.27175.02175.02293,600
Dec 27, 2019175.13176.94173.31175.17175.17297,200
Dec 26, 2019175.70178.23174.20175.84175.84195,800
Dec 24, 2019176.57176.96174.30175.70175.70121,700
Dec 23, 2019177.56178.05172.80175.50175.50583,900
Dec 20, 2019171.56177.99171.24175.98175.981,027,700
Dec 19, 2019169.99179.45169.99171.74171.741,026,600
Dec 18, 2019168.50169.24165.50167.13167.13333,800
Dec 17, 2019166.72168.04165.98168.03168.03233,500
Dec 16, 2019167.63169.39166.35167.02167.02267,500
Dec 13, 2019169.00169.50165.20166.07166.07304,300
Dec 12, 2019164.04167.19163.43166.55166.55239,900
Dec 11, 2019163.93167.31162.96164.18164.18282,400
Dec 10, 2019164.64166.42164.00164.25164.25261,800
Dec 09, 2019167.85169.17164.23165.56165.56337,600
Dec 06, 2019169.80171.80165.73167.61167.61387,600
Dec 05, 2019168.30169.40166.20167.55167.55296,600
Dec 04, 2019164.14167.20163.54167.09167.09277,800
Dec 03, 2019163.78164.19161.77163.97163.97240,000
Dec 02, 2019165.35165.64162.28164.63164.63208,300
Nov 29, 2019167.64168.00164.61165.58165.58101,900
Nov 27, 2019166.86168.56164.80167.75167.75155,900
Nov 26, 2019166.42167.44163.84166.76166.76207,200
Nov 25, 2019159.61166.90159.00166.41166.41380,300
Nov 22, 2019162.68163.13158.32158.95158.95297,100
Nov 21, 2019165.51165.99160.60162.84162.84273,400
Nov 20, 2019165.25167.00164.20165.71165.71326,600
Nov 19, 2019163.54165.14161.12164.32164.32251,500
Nov 18, 2019165.69166.40161.05163.36163.36393,800
Nov 15, 2019165.90166.22164.27165.13165.13291,800
Nov 14, 2019167.85170.38164.75165.75165.75795,000
Nov 13, 2019161.60162.31157.91159.87159.87303,900
Nov 12, 2019156.42162.44156.00161.80161.80471,100
Nov 11, 2019156.80157.30154.51156.61156.61240,400
Nov 08, 2019155.86157.50152.74157.32157.32241,700
Nov 07, 2019157.00159.42154.24155.44155.44270,300
Nov 06, 2019152.81154.17150.96154.04154.04136,000
Nov 05, 2019153.39155.11151.67152.03152.03257,700
Nov 04, 2019159.27159.31152.89153.50153.50311,200
Nov 01, 2019154.85160.69154.00159.76159.76489,400
Oct 31, 2019151.84155.46151.57154.81154.81311,600
Oct 30, 2019152.23152.31149.18151.56151.56308,600
Oct 29, 2019154.92156.65151.45152.19152.19547,900
Oct 28, 2019141.06156.42140.75155.71155.711,437,800
Oct 25, 2019130.94135.09130.17134.51134.51364,700
Oct 24, 2019134.49134.59132.84132.99132.99280,600
Oct 23, 2019133.71135.35132.11134.41134.41377,500
Oct 22, 2019134.44134.82131.10133.60133.60393,700
Oct 21, 2019141.67142.60134.00134.52134.52616,700
Oct 18, 2019143.32143.72141.08141.72141.72274,300
Oct 17, 2019144.74146.07137.31143.92143.92305,400
Oct 16, 2019149.61150.26143.23145.54145.54258,000
Oct 15, 2019149.98151.48149.11149.84149.84193,300
Oct 14, 2019149.54150.35148.19149.14149.14251,400
Oct 11, 2019148.29150.61147.40149.83149.83290,400
Oct 10, 2019143.73147.66143.31147.26147.26304,400
Oct 09, 2019142.63144.87141.57143.93143.93278,200
Oct 08, 2019144.61144.61140.66141.67141.67250,000
Oct 07, 2019145.19146.57143.99144.92144.92205,400
Oct 04, 2019143.39145.39139.93145.01145.01282,200
Oct 03, 2019146.76146.76141.72143.06143.06490,300
Oct 02, 2019148.20149.17146.16146.60146.60297,000
Oct 01, 2019152.18152.74148.47148.72148.72243,100
Sep 30, 2019149.42152.81149.42151.33151.33236,200
Sep 30, 20190.32 Dividend
Sep 27, 2019154.51155.39148.46149.94149.62382,100
Sep 26, 2019154.94157.50154.67154.95154.62272,100
Sep 25, 2019156.16156.19154.49154.96154.63379,100
Sep 24, 2019155.05156.46154.73156.00155.67279,000
Sep 23, 2019154.77156.90153.78154.09153.76250,600
Sep 20, 2019155.75156.33152.45155.15154.82378,000
Sep 19, 2019154.40156.42153.00155.31154.98331,900
Sep 18, 2019155.91157.47153.20154.60154.27258,000
Sep 17, 2019154.56158.22154.04155.81155.48398,100
Sep 16, 2019149.54155.12148.36153.56153.23428,700
Sep 13, 2019144.25150.50144.25149.93149.61371,700
Sep 12, 2019145.55146.51143.30143.91143.60319,000
Sep 11, 2019147.85147.85142.28144.59144.28327,600
Sep 10, 2019147.50148.03139.73147.94147.62459,000
Sep 09, 2019155.14156.42148.21148.50148.18437,500
Sep 06, 2019155.25156.59153.42154.49154.16342,500
Sep 05, 2019155.23158.32153.00154.25153.92389,700
Sep 04, 2019155.00157.38153.42155.32154.99398,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...