Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanderson Farms IN (NQ: SAFM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 21, 2022 0 +0.00(+0.00%)
Jul 20, 2022 209.37 211.89 208.22 209.25 252,438 +0.05(+0.02%)
Jul 19, 2022 208.50 209.60 208.21 209.20 227,498 +0.06(+0.03%)
Jul 18, 2022 212.56 213.83 203.09 209.14 574,611 -3.58(-1.68%)
Jul 15, 2022 212.84 213.50 210.80 212.72 166,895 +0.78(+0.37%)
Jul 14, 2022 211.13 213.51 210.64 211.94 205,381 +0.41(+0.19%)
Jul 13, 2022 214.00 216.72 206.00 211.53 559,434 -2.51(-1.17%)
Jul 12, 2022 213.41 216.07 213.41 214.04 184,337 -0.12(-0.06%)
Jul 11, 2022 215.10 216.01 214.05 214.16 184,493 -1.98(-0.92%)
Jul 08, 2022 213.63 216.87 213.53 216.14 124,300 +2.19(+1.02%)
Jul 07, 2022 214.00 216.25 213.42 213.95 145,511 -0.04(-0.02%)
Jul 06, 2022 216.38 217.25 213.05 213.99 492,982 -2.18(-1.01%)
Jul 05, 2022 216.00 217.08 215.01 216.17 266,584 -0.29(-0.13%)
Jul 01, 2022 216.24 217.86 215.22 216.46 297,511 +0.93(+0.43%)
Jun 30, 2022 217.96 218.35 214.44 215.53 544,162 -3.08(-1.41%)
Jun 29, 2022 218.37 220.94 217.84 218.61 619,960 -1.29(-0.59%)
Jun 28, 2022 218.80 221.63 218.25 219.90 476,713 +2.69(+1.24%)
Jun 27, 2022 214.75 218.85 214.75 217.21 384,595 +2.59(+1.21%)
Jun 24, 2022 215.93 216.01 213.71 214.62 710,767 -0.98(-0.45%)
Jun 23, 2022 209.30 215.92 209.03 215.60 514,716 +7.08(+3.40%)
Jun 22, 2022 207.74 211.99 205.50 208.52 961,838 -4.25(-2.00%)
Jun 21, 2022 209.93 214.83 207.46 212.77 510,868 +4.46(+2.14%)
Jun 17, 2022 207.99 209.81 205.08 208.31 394,056 +1.86(+0.90%)
Jun 16, 2022 204.89 207.62 204.89 206.45 352,080 -3.33(-1.59%)
Jun 15, 2022 208.50 210.22 205.66 209.78 520,109 +2.37(+1.14%)
Jun 14, 2022 202.90 208.38 202.50 207.41 527,509 +5.06(+2.50%)
Jun 13, 2022 202.95 203.00 199.68 202.35 284,794 -0.56(-0.28%)
Jun 10, 2022 201.82 203.03 201.00 202.91 192,820 +0.17(+0.08%)
Jun 09, 2022 202.43 203.51 200.57 202.74 263,971 +0.55(+0.27%)
Jun 08, 2022 202.10 202.44 201.44 202.19 292,129 +0.06(+0.03%)
Jun 07, 2022 200.89 202.13 200.17 202.13 130,694 +0.78(+0.39%)
Jun 06, 2022 201.12 201.95 200.71 201.35 173,118 +0.64(+0.32%)
Jun 03, 2022 201.19 201.84 200.37 200.71 196,568 -0.49(-0.24%)
Jun 02, 2022 200.00 201.39 199.25 201.20 179,451 +1.50(+0.75%)
Jun 01, 2022 199.80 200.74 199.25 199.70 356,653 +0.20(+0.10%)
May 31, 2022 201.09 201.50 198.50 199.50 389,329 -0.50(-0.25%)
May 27, 2022 199.00 201.50 198.55 200.00 1,204,530 +5.51(+2.83%)
May 26, 2022 194.72 197.63 193.28 194.49 199,683 +0.74(+0.38%)
May 25, 2022 190.78 194.34 190.78 193.75 200,009 +2.39(+1.25%)
May 24, 2022 190.81 193.68 189.64 191.36 193,546 +0.40(+0.21%)
May 23, 2022 188.80 191.02 188.34 190.96 238,382 +2.32(+1.23%)
May 20, 2022 187.70 188.97 185.39 188.64 200,988 +0.90(+0.48%)
May 19, 2022 184.32 188.00 183.77 187.74 262,223 +2.51(+1.36%)
May 18, 2022 187.36 187.79 185.01 185.23 161,157 -2.95(-1.57%)
May 17, 2022 186.96 189.00 185.71 188.18 231,425 +1.60(+0.86%)
May 16, 2022 187.59 188.28 186.07 186.58 126,349 -1.46(-0.78%)
May 13, 2022 187.68 190.28 187.31 188.04 141,616 +0.50(+0.27%)
May 12, 2022 187.06 187.65 185.73 187.54 153,495 +0.92(+0.49%)
May 11, 2022 186.64 188.89 185.06 186.62 133,482 -0.51(-0.27%)
May 10, 2022 184.52 187.85 183.33 187.13 250,688 +3.29(+1.79%)
May 09, 2022 186.84 188.18 183.13 183.84 375,474 -4.66(-2.47%)
May 06, 2022 190.25 190.78 186.88 188.50 249,340 -1.75(-0.92%)
May 05, 2022 192.28 192.45 189.15 190.25 171,369 -2.03(-1.06%)
May 04, 2022 190.87 192.50 190.33 192.28 200,923 +1.44(+0.75%)
May 03, 2022 189.37 191.36 188.79 190.84 143,065 +0.91(+0.48%)
May 02, 2022 189.59 190.45 187.77 189.93 146,440 +0.56(+0.30%)
Apr 29, 2022 191.50 192.00 188.82 189.37 253,110 -2.04(-1.07%)
Apr 28, 2022 189.20 192.00 188.95 191.41 201,440 +2.16(+1.14%)
Apr 27, 2022 187.80 190.15 186.54 189.25 279,617 +1.60(+0.85%)
Apr 26, 2022 189.04 190.00 187.57 187.65 241,797 -1.51(-0.80%)
Apr 25, 2022 189.36 189.61 187.22 189.16 259,162 +0.13(+0.07%)
Apr 22, 2022 188.50 190.00 187.85 189.03 250,533 +0.53(+0.28%)
Apr 21, 2022 191.67 191.70 188.16 188.50 219,064 -2.33(-1.22%)
Apr 20, 2022 192.52 192.62 190.57 190.83 254,631 -0.75(-0.39%)
Apr 19, 2022 190.71 192.48 190.65 191.58 266,239 +1.54(+0.81%)
Apr 18, 2022 188.36 190.60 188.10 190.04 287,152 +0.91(+0.48%)
Apr 14, 2022 188.64 189.39 188.04 189.13 245,957 +0.65(+0.34%)
Apr 13, 2022 187.57 189.17 186.98 188.48 163,119 +1.37(+0.73%)
Apr 12, 2022 189.00 189.95 185.24 187.11 294,252 -1.60(-0.85%)
Apr 11, 2022 189.00 189.00 188.00 188.71 261,646 -0.21(-0.11%)
Apr 08, 2022 190.44 190.44 187.10 188.92 299,925 +1.50(+0.80%)
Apr 07, 2022 185.78 187.69 185.53 187.42 236,987 +2.21(+1.19%)
Apr 06, 2022 186.29 186.30 184.95 185.21 206,197 -0.61(-0.33%)
Apr 05, 2022 187.33 187.40 185.56 185.82 291,312 -1.43(-0.76%)
Apr 04, 2022 190.42 190.91 185.58 187.25 305,634 -3.17(-1.66%)
Apr 01, 2022 187.00 190.50 187.00 190.42 333,761 +2.93(+1.56%)
Mar 31, 2022 184.78 187.77 184.26 187.49 164,681 +2.81(+1.52%)
Mar 30, 2022 183.37 185.95 182.50 184.68 194,309 +1.49(+0.81%)
Mar 29, 2022 181.49 183.74 181.49 183.19 159,874 +1.65(+0.91%)
Mar 28, 2022 180.60 181.59 179.82 181.54 151,133 +1.00(+0.55%)
Mar 25, 2022 180.92 181.25 180.00 180.54 142,077 +0.16(+0.09%)
Mar 24, 2022 180.80 181.25 179.32 180.38 132,615 +0.16(+0.09%)
Mar 23, 2022 180.50 181.06 179.33 180.22 125,490 -0.15(-0.08%)
Mar 22, 2022 180.00 181.00 179.00 180.37 152,376 +0.72(+0.40%)
Mar 21, 2022 177.93 179.93 177.90 179.65 154,735 +1.92(+1.08%)
Mar 18, 2022 178.48 179.20 176.88 177.73 292,316 -1.20(-0.67%)
Mar 17, 2022 179.06 180.00 177.81 178.93 84,276 +0.22(+0.12%)
Mar 16, 2022 178.74 179.89 177.75 178.71 124,379 -0.09(-0.05%)
Mar 15, 2022 179.00 179.28 178.06 178.80 194,424 +0.33(+0.18%)
Mar 14, 2022 179.00 179.80 178.03 178.47 148,061 -0.53(-0.30%)
Mar 11, 2022 179.85 180.44 178.59 179.00 261,327 -0.75(-0.42%)
Mar 10, 2022 179.62 180.01 178.69 179.75 122,152 +0.09(+0.05%)
Mar 09, 2022 181.98 181.98 179.41 179.66 160,070 -0.30(-0.17%)
Mar 08, 2022 178.05 181.25 175.82 179.96 344,927 +1.48(+0.83%)
Mar 07, 2022 180.01 180.15 178.34 178.48 257,681 -1.03(-0.57%)
Mar 04, 2022 179.45 180.44 176.59 179.51 443,747 +0.37(+0.21%)
Mar 03, 2022 181.81 181.81 178.91 179.14 225,065 -1.29(-0.71%)
Mar 02, 2022 180.09 181.25 179.55 180.43 135,197 +0.34(+0.19%)
Mar 01, 2022 178.86 180.81 178.81 180.09 248,783 +1.50(+0.84%)
Feb 28, 2022 179.02 180.95 177.49 178.59 282,191 -1.32(-0.73%)
Feb 25, 2022 179.37 180.87 178.55 179.91 155,336 +1.22(+0.68%)
Feb 24, 2022 177.59 179.09 176.18 178.69 130,818 +0.07(+0.04%)
Feb 23, 2022 179.87 180.74 178.13 178.62 120,271 -0.46(-0.26%)
Feb 22, 2022 180.40 181.99 178.42 179.08 234,579 -0.92(-0.51%)
Feb 18, 2022 180.00 0 -0.99(-0.55%)
Feb 17, 2022 181.00 181.87 179.08 180.99 146,932 -0.94(-0.52%)
Feb 16, 2022 182.62 184.70 181.79 181.93 96,108 -1.48(-0.81%)
Feb 15, 2022 183.79 183.90 181.94 183.41 116,903 +1.49(+0.82%)
Feb 14, 2022 183.94 183.94 181.02 181.92 157,997 -2.02(-1.10%)
Feb 11, 2022 182.52 185.05 182.39 183.94 84,927 +2.05(+1.13%)
Feb 10, 2022 181.48 183.97 181.21 181.89 123,185 -0.60(-0.33%)
Feb 09, 2022 182.25 183.01 181.55 182.49 124,940 +0.72(+0.40%)
Feb 08, 2022 182.42 184.13 181.76 181.77 99,372 -0.16(-0.09%)
Feb 07, 2022 182.50 182.95 181.19 181.93 147,288 +0.26(+0.14%)
Feb 04, 2022 182.34 182.58 181.00 181.67 102,030 -1.64(-0.89%)
Feb 03, 2022 182.72 184.65 183.31 98,199 +0.49(+0.27%)
Feb 02, 2022 184.00 186.47 182.65 182.82 158,438 -1.40(-0.76%)
Feb 01, 2022 184.37 185.26 181.60 184.22 136,411 +0.22(+0.12%)
Jan 31, 2022 184.12 184.00 194,755 -1.28(-0.69%)
Jan 28, 2022 182.68 185.40 180.38 185.28 135,580 +2.24(+1.22%)
Jan 27, 2022 186.72 186.72 181.77 183.04 314,700 -2.56(-1.38%)
Jan 26, 2022 186.80 187.50 184.52 185.60 127,692 -1.25(-0.67%)
Jan 25, 2022 187.08 189.04 185.86 186.85 134,910 -0.11(-0.06%)
Jan 24, 2022 186.06 187.76 185.50 186.96 260,934 -0.12(-0.06%)
Jan 21, 2022 188.00 189.05 186.00 187.08 170,457 -0.92(-0.49%)
Jan 20, 2022 188.29 189.74 187.78 188.00 116,120 -0.35(-0.19%)
Jan 19, 2022 188.98 189.50 188.17 188.35 242,214 -0.67(-0.35%)
Jan 18, 2022 189.39 189.95 188.84 189.02 95,809 -0.37(-0.20%)
Jan 14, 2022 189.39 0 +0.82(+0.43%)
Jan 13, 2022 190.02 190.02 188.44 188.57 75,647 -0.52(-0.28%)
Jan 12, 2022 190.30 190.41 188.61 189.09 121,187 -0.70(-0.37%)
Jan 11, 2022 190.00 190.49 189.30 189.79 240,300 -0.11(-0.06%)
Jan 10, 2022 189.10 190.25 187.85 189.90 226,512 +1.59(+0.84%)
Jan 07, 2022 189.34 190.03 188.06 188.31 94,261 -1.09(-0.58%)
Jan 06, 2022 190.82 190.82 189.40 189.40 97,612 -0.58(-0.31%)
Jan 05, 2022 189.63 190.45 189.34 189.98 170,415 +0.77(+0.41%)
Jan 04, 2022 188.97 190.54 188.56 189.21 148,632 -0.25(-0.13%)
Jan 03, 2022 189.36 190.38 187.92 189.46 260,394 -1.62(-0.85%)
Dec 31, 2021 189.72 191.29 189.26 191.08 88,742 +0.80(+0.42%)
Dec 30, 2021 190.64 190.75 189.59 190.28 112,529 +0.38(+0.20%)
Dec 29, 2021 190.25 190.31 189.49 189.90 76,573 -0.17(-0.09%)
Dec 28, 2021 188.04 190.48 188.02 190.07 106,747 +0.85(+0.45%)
Dec 27, 2021 188.84 189.22 187.20 189.22 213,033 +1.72(+0.92%)
Dec 23, 2021 187.50 188.40 187.21 187.50 248,311 +0.00(+0.00%)
Dec 22, 2021 188.10 190.10 186.90 187.50 114,367 -0.47(-0.25%)
Dec 21, 2021 189.00 189.94 187.51 187.97 193,626 -2.42(-1.27%)
Dec 20, 2021 190.17 191.45 189.67 190.39 155,879 -0.01(-0.01%)
Dec 17, 2021 189.86 191.50 189.50 190.40 418,386 +0.35(+0.18%)
Dec 16, 2021 190.59 191.02 189.67 190.05 197,215 -0.40(-0.21%)
Dec 15, 2021 190.28 191.55 189.23 190.45 289,574 +0.89(+0.47%)
Dec 14, 2021 188.82 189.99 188.80 189.56 171,007 +0.74(+0.39%)
Dec 13, 2021 188.23 191.55 188.18 188.82 180,105 +0.46(+0.24%)
Dec 10, 2021 189.11 189.28 187.04 188.36 279,795 +0.28(+0.15%)
Dec 09, 2021 189.73 190.32 186.57 188.08 319,041 -1.61(-0.85%)
Dec 08, 2021 188.80 190.66 188.69 189.69 137,006 +0.41(+0.22%)
Dec 07, 2021 190.98 192.34 188.88 189.28 119,857 -1.39(-0.73%)
Dec 06, 2021 188.83 190.68 188.10 190.67 266,496 +1.99(+1.05%)
Dec 03, 2021 188.00 188.83 187.62 188.68 237,918 +0.46(+0.24%)
Dec 02, 2021 188.22 189.74 186.95 188.22 223,409 +1.24(+0.66%)
Dec 01, 2021 188.27 190.20 186.56 186.98 108,075 -0.80(-0.43%)
Nov 30, 2021 187.17 188.56 187.00 187.78 190,203 +0.08(+0.04%)
Nov 29, 2021 187.00 188.50 186.27 187.70 143,110 +1.01(+0.54%)
Nov 26, 2021 185.91 187.47 185.46 186.69 77,728 -0.32(-0.17%)
Nov 24, 2021 187.96 188.55 186.95 187.01 97,309 -0.95(-0.51%)
Nov 23, 2021 188.14 189.32 187.96 187.96 108,936 -0.05(-0.03%)
Nov 22, 2021 187.92 189.12 187.40 188.01 117,291 +0.91(+0.49%)
Nov 19, 2021 187.78 188.00 186.84 187.10 250,260 -0.47(-0.25%)
Nov 18, 2021 187.40 188.28 187.20 187.57 194,078 +0.57(+0.30%)
Nov 17, 2021 187.20 189.12 186.64 187.00 455,762 -0.20(-0.11%)
Nov 16, 2021 187.45 187.86 186.91 187.20 201,931 +0.07(+0.04%)
Nov 15, 2021 187.34 187.70 186.66 187.13 128,133 +0.33(+0.18%)
Nov 12, 2021 187.34 187.99 186.63 186.80 114,688 -0.33(-0.18%)
Nov 11, 2021 188.19 188.19 186.00 187.13 140,802 -0.88(-0.47%)
Nov 10, 2021 188.50 187.31 188.01 90,851 -0.38(-0.20%)
Nov 09, 2021 188.37 189.26 187.69 188.39 41,457 -0.12(-0.06%)
Nov 08, 2021 189.67 190.48 188.15 188.51 90,771 -0.38(-0.20%)
Nov 05, 2021 188.95 189.99 188.68 188.89 88,038 +0.23(+0.12%)
Nov 04, 2021 188.56 189.67 188.12 188.66 166,927 -0.19(-0.10%)
Nov 03, 2021 189.73 190.92 188.64 188.85 97,013 -0.85(-0.45%)
Nov 02, 2021 191.39 194.51 189.29 189.70 141,114 -1.80(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.