$90.63 -1.15 (%) Sanderson Farms Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFM historical data

Date Open High Low Close Volume
9/19/201491.9592.4190.4290.63386,305
9/18/201489.3992.0688.6391.78373,737
9/17/201491.3391.4388.8889.00342,163
9/16/201489.8592.6489.8591.49453,650
9/15/201489.1390.3988.6989.89269,136
9/12/201490.9591.0888.9289.41330,801
9/11/201490.6591.3089.7591.14264,913
9/10/201490.9091.0190.0591.01273,199
9/9/201491.5291.5290.3890.60286,991
9/8/201490.6391.9590.3191.26413,631
9/5/201488.5090.4288.3590.41376,548
9/4/201492.2592.7788.6588.73615,921
9/3/201493.4993.8391.7891.90473,311
9/2/201493.6594.5092.8692.90490,779
8/29/201493.8894.1992.8293.32441,390
8/28/201491.7694.8291.0193.84868,114
8/27/201489.8593.2989.5092.551,007,535
8/26/201489.5090.8987.2589.792,262,238
8/25/201495.1695.9294.7895.12570,074
8/22/201494.2794.6392.0993.29570,223
8/21/201494.8395.2894.0194.16490,295
8/20/201495.0796.9194.1594.65409,428
8/19/201495.0095.8894.5695.22416,470
8/18/201495.6095.6193.8994.25541,230
8/15/201494.2895.7593.6095.01316,104
8/14/201496.7497.4792.7293.47563,812
8/13/201494.5797.5194.0796.42572,831
8/12/201492.5594.2791.9594.01391,813
8/11/201491.5793.2890.8692.55394,367
8/8/201488.8091.3087.7990.87520,742
8/7/201492.8592.9689.1189.35468,887
8/6/201492.5094.1892.1992.92316,317
8/5/201492.2593.2091.9592.79361,457
8/4/201492.1093.4690.9092.30314,258
8/1/201491.2892.8190.0491.75396,886
7/31/201495.4796.1590.9091.09585,985
7/30/201499.2599.9295.1396.35494,537
7/29/2014102.17103.43100.49100.50210,272
7/28/2014102.20103.71101.83101.87260,597
7/25/2014100.65101.7799.80101.60332,271
7/24/2014100.97102.52100.55100.85292,021
7/23/2014102.70102.91100.97101.04269,710
7/22/2014100.49102.28100.07102.17255,789
7/21/2014100.55101.0499.48100.25190,963
7/18/201499.65100.8399.65100.70291,853
7/17/2014100.83101.1799.2599.48294,393
7/16/2014102.10103.90100.64101.29246,739
7/15/2014102.49103.38101.46102.00237,921
7/14/2014102.22102.90101.82102.59407,538
7/11/2014100.11102.2899.90102.01427,205
7/10/201499.07101.1798.34100.46286,717
7/9/201499.0899.9798.5399.76289,445
7/8/201498.85100.3298.2999.11309,866
7/7/201498.38100.3698.2798.85388,972
7/3/201498.5098.7597.4298.31127,330
7/2/201498.2199.0097.6798.49273,301
7/1/201497.1499.1496.9597.92406,616
6/30/201494.8697.4694.2897.20351,132
6/27/201493.8395.3093.4395.08300,930
6/26/201494.8094.9993.3294.24210,223
6/25/201492.4994.9191.7194.81409,223
6/24/201493.5394.0092.2893.24412,759
6/23/201496.6697.1793.3093.41337,485
6/20/201494.3997.1394.1096.66439,568
6/19/201495.6095.6094.0894.65221,464
6/18/201495.4595.9394.0495.37218,847
6/17/201493.9095.9993.5695.35296,441
6/16/201494.0294.5293.1294.02233,956
6/13/201493.7194.4992.8594.29272,655
6/12/201492.8893.7192.0493.31256,805
6/11/201493.6793.9691.6292.80413,448
6/10/201493.0094.1492.8793.67566,988
6/9/201496.3996.8292.6693.04546,820
6/6/201497.6497.7896.1296.51385,460
6/5/201496.8897.8495.2897.30381,269
6/4/201493.6496.3792.8995.99557,513
6/3/201495.4795.8893.0793.63630,307
6/2/201493.0395.7092.7295.65658,837
5/30/201491.1392.7990.3592.51655,791
5/29/201491.7592.7988.5090.34971,000
5/28/201487.1888.1385.6287.66503,452
5/27/201486.0688.7885.2987.01435,487
5/23/201484.9585.7384.8085.14196,857
5/22/201484.9185.0583.9084.90219,149
5/21/201484.8384.9284.0184.88135,591
5/20/201485.4486.0484.0284.85167,066
5/19/201484.9886.1484.7785.43144,785
5/16/201484.6985.5783.9684.98182,956
5/15/201485.1085.2683.5484.86244,200
5/14/201485.0385.7184.4985.27237,479
5/13/201484.0585.8083.5884.85400,045
5/12/201482.4784.5681.8884.15259,678
5/9/201480.8981.9480.2181.88322,954
5/8/201481.3982.3480.0080.77274,087
5/7/201483.2684.6882.5983.77215,583
5/6/201482.2784.0781.7082.99350,320
5/5/201483.3983.3981.9082.63279,656
5/2/201482.3684.6782.3683.68230,944
5/1/201482.3882.9380.1982.72279,034
4/30/201481.1582.3180.4182.27270,776
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center