Explain this page
Arphra AIPlain-English read on Smithfield Foods, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 26.10 | 26.23 | 25.80 | 25.80 | 25.80 | 25.80 | 0.00% | 1,181,601 |
| Jun 01, 2026 | 25.83 | 26.15 | 25.75 | 26.03 | 26.03 | 26.03 | 0.00% | 1,255,509 |
| May 29, 2026 | 26.40 | 26.41 | 25.83 | 25.83 | 25.83 | 25.83 | 0.00% | 977,877 |
| May 28, 2026 | 26.64 | 26.70 | 26.31 | 26.40 | 26.40 | 26.40 | 0.00% | 995,177 |
| May 27, 2026 | 26.28 | 26.81 | 26.28 | 26.70 | 26.70 | 26.70 | 0.00% | 1,567,933 |
| May 26, 2026 | 26.32 | 26.46 | 25.94 | 26.25 | 26.25 | 26.25 | 0.00% | 1,288,140 |
| May 22, 2026 | 26.16 | 26.42 | 26.00 | 26.34 | 26.34 | 26.34 | 0.00% | 712,471 |
| May 21, 2026 | 26.08 | 26.49 | 25.78 | 26.16 | 26.16 | 26.16 | 0.00% | 996,900 |
| May 20, 2026 | 26.07 | 26.25 | 25.86 | 26.08 | 26.08 | 26.08 | 0.00% | 1,087,401 |
| May 19, 2026 | 25.63 | 26.12 | 25.41 | 26.07 | 26.07 | 26.07 | 0.00% | 1,521,715 |
| May 18, 2026 | 25.07 | 25.77 | 25.03 | 25.68 | 25.68 | 25.68 | 0.00% | 1,247,737 |
| May 15, 2026 | 25.00 | 25.49 | 24.98 | 25.01 | 25.01 | 25.01 | 0.00% | 1,450,084 |
| May 14, 2026 | 24.99 | 25.42 | 24.92 | 24.93 | 24.93 | 24.93 | 0.00% | 1,263,884 |
| May 13, 2026 | 25.42 | 25.42 | 24.63 | 25.23 | 25.23 | 25.23 | 0.00% | 1,714,700 |
| May 12, 2026 | 25.48 | 25.62 | 25.24 | 25.52 | 25.52 | 25.52 | 0.00% | 1,198,600 |
| May 11, 2026 | 25.95 | 25.95 | 25.32 | 25.44 | 25.44 | 25.44 | 0.00% | 1,111,600 |
| May 08, 2026 | 26.26 | 26.26 | 25.71 | 25.95 | 25.95 | 25.95 | 0.00% | 1,167,931 |
| May 07, 2026 | 26.17 | 26.36 | 25.85 | 26.08 | 26.08 | 26.08 | 0.00% | 1,230,702 |
| Apr 10, 2026 | 29.50 | 29.81 | 29.14 | 29.22 | 29.22 | 29.22 | 0.00% | 1,876,504 |
| Apr 09, 2026 | 28.95 | 29.75 | 28.75 | 29.59 | 29.59 | 29.59 | 0.00% | 1,572,723 |
| Apr 08, 2026 | 28.22 | 29.27 | 28.00 | 29.16 | 29.16 | 29.16 | 0.00% | 1,582,500 |
| Apr 07, 2026 | 28.51 | 28.80 | 28.24 | 28.38 | 28.38 | 28.38 | 0.00% | 2,683,900 |
| Apr 06, 2026 | 28.40 | 28.85 | 28.16 | 28.82 | 28.82 | 28.82 | 0.00% | 1,818,729 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.