SAFM

Sanderson Farms Historical Data

SAFM Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 130.96 4.92 3.9% 126.99 131.07 124.86 274,172
Oct 22 2020 126.04 4.21 3.46% 122.58 126.41 120.57 311,747
Oct 21 2020 121.83 3.67 3.11% 118.18 122.463 117.22 334,200
Oct 20 2020 118.16 -3.35 -2.76% 122.55 123.61 117.70 385,209
Oct 19 2020 121.51 -3.85 -3.07% 124.02 126.27 120.80 382,157
Oct 16 2020 125.36 -3.80 -2.94% 128.26 130.18 123.96 503,291
Oct 15 2020 129.16 1.07 0.84% 126.24 129.72 125.37 228,352
Oct 14 2020 128.09 -0.06 -0.05% 128.76 129.68 127.255 404,870
Oct 13 2020 128.15 5.73 4.68% 125.10 128.32 122.97 525,588
Oct 12 2020 122.42 3.94 3.33% 118.37 123.06 117.65 324,560
Oct 09 2020 118.48 -3.76 -3.08% 122.08 124.7118 118.00 221,605
Oct 08 2020 122.24 -1.85 -1.49% 124.98 126.13 121.505 105,989
Oct 07 2020 124.09 0.00 +0.00% 123.69 125.62 122.19 0
Oct 07 2020 124.09 0.36 0.29% 123.69 125.62 122.19 172,488
Oct 06 2020 123.73 1.85 1.52% 122.49 125.565 120.66 211,664
Oct 05 2020 121.88 1.11 0.92% 121.32 122.80 119.99 180,207
Oct 02 2020 120.77 1.27 1.06% 118.04 121.43 117.43 155,249
Oct 01 2020 119.50 1.53 1.3% 118.03 119.65 116.65 176,746
Sep 30 2020 117.97 -1.27 -1.07% 119.85 121.355 117.63 185,101
Sep 29 2020 119.24 -0.73 -0.61% 119.85 122.485 119.01 119,719
Sep 28 2020 119.97 1.96 1.66% 119.31 121.00 118.71 129,644
Sep 25 2020 118.01 2.02 1.74% 115.45 118.30 114.87 107,629
Sep 24 2020 115.99 2.11 1.85% 113.81 116.46 112.73 129,771
Sep 23 2020 113.88 -2.89 -2.47% 117.05 118.3475 113.56 159,815
Sep 22 2020 116.77 -0.49 -0.42% 117.27 119.00 115.80 148,568
Sep 21 2020 117.26 -3.19 -2.65% 119.14 120.32 116.15 276,172
Sep 18 2020 120.45 -2.76 -2.24% 124.14 124.62 120.01 376,679
Sep 17 2020 123.21 -2.23 -1.78% 124.88 125.12 122.88 152,570
Sep 16 2020 125.44 -1.29 -1.02% 126.78 127.88 125.07 212,285
Sep 15 2020 126.73 0.19 0.15% 127.12 127.88 124.70 193,860
Sep 14 2020 126.54 3.96 3.23% 122.93 127.615 122.93 161,136
Sep 11 2020 122.58 -4.17 -3.29% 126.80 126.80 120.76 179,853
Sep 10 2020 126.75 5.13 4.22% 124.60 129.22 122.50 271,786
Sep 09 2020 121.62 -0.59 -0.48% 123.12 123.27 120.44 171,567
Sep 08 2020 122.21 -1.26 -1.02% 122.06 123.75 119.53 219,415
Sep 07 2020 123.47 0.00 +0.00% 122.01 123.68 118.64 0
Sep 04 2020 123.47 2.51 2.08% 122.01 123.68 118.64 194,118
Sep 03 2020 120.96 0.95 0.79% 120.43 124.31 120.28 238,636
Sep 02 2020 120.01 1.37 1.15% 118.89 120.64 117.78 203,890
Sep 01 2020 118.64 1.68 1.44% 116.50 119.63 115.20 169,490
Aug 31 2020 116.96 -0.13 -0.11% 117.99 120.4779 116.835 282,289
Aug 28 2020 117.09 -5.64 -4.6% 120.69 123.12 115.94 277,761
Aug 27 2020 122.73 6.71 5.78% 124.99 126.00 116.50 475,747
Aug 26 2020 116.02 1.03 0.9% 114.25 116.58 114.25 207,984
Aug 25 2020 114.99 0.49 0.43% 114.87 116.23 113.66 208,395
Aug 24 2020 114.50 0.01 0.01% 114.69 115.63 113.49 180,052
Aug 21 2020 114.49 -0.28 -0.24% 114.77 115.21 113.91 130,464
Aug 20 2020 114.77 -0.18 -0.16% 114.51 115.03 113.81 128,307
Aug 19 2020 114.95 -0.19 -0.17% 115.54 116.05 114.52 204,016
Aug 18 2020 115.14 0.35 0.3% 114.26 115.87 112.75 131,146
Aug 17 2020 114.79 -2.36 -2.01% 117.54 117.54 114.43 196,944
Aug 14 2020 117.15 -0.06 -0.05% 117.01 117.74 115.34 137,928
Aug 13 2020 117.21 -1.14 -0.96% 117.40 119.25 116.34 197,991
Aug 12 2020 118.35 0.35 0.3% 119.11 119.80 116.25 150,523
Aug 11 2020 118.00 1.80 1.55% 117.44 119.31 116.995 221,948
Aug 10 2020 116.20 3.65 3.24% 112.30 116.68 112.30 175,945
Aug 07 2020 112.55 0.69 0.62% 111.68 113.94 111.68 207,594
Aug 06 2020 111.86 -1.40 -1.24% 112.98 113.75 111.69 140,331
Aug 05 2020 113.26 -1.66 -1.44% 111.52 114.883 109.48 266,204
Aug 04 2020 114.92 4.46 4.04% 111.20 115.10 110.47 169,203
Aug 03 2020 110.46 -1.04 -0.93% 111.33 112.12 109.51 221,798
Jul 31 2020 111.495 -0.75 -0.66% 111.90 113.10 110.61 191,079
Jul 30 2020 112.24 0.06 0.05% 110.98 113.02 110.50 237,250
Jul 29 2020 112.18 0.84 0.75% 111.35 113.42 108.57 328,736
Jul 28 2020 111.34 -0.01 -0.01% 111.52 112.85 110.78 419,981
Jul 27 2020 111.35 -1.70 -1.5% 112.44 113.00 110.63 229,741
Your Recent History
NASDAQ
SAFM
Sanderson ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201024 18:26:46