Sanderson Farms Inc $95.92

down -4.58


30/7/2014 12:54 PM  |  NASDAQ : SAFM  
Industries : Food & Beverage / Food - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFM historical data

Date Open High Low Close Volume
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
4/29/201481.9882.4781.0281.23188,540
4/28/201482.1482.5580.4981.80239,665
4/25/201481.7782.9681.5381.62190,209
4/24/201482.7582.9781.2582.15156,739
4/23/201483.1883.7382.0182.38202,010
4/22/201483.0783.8782.6783.17201,518
4/21/201482.4183.1882.1382.90201,598
4/17/201481.8682.8481.0981.87464,664
4/16/201479.2181.7678.1181.74309,807
4/15/201477.8579.0076.9879.00317,062
4/14/201477.4377.5676.0277.40253,432
4/11/201476.6077.6576.0176.80235,733
4/10/201477.2378.7076.9077.15290,177
4/9/201478.5779.1477.1477.23215,854
4/8/201476.7178.9976.6678.60240,078
4/7/201477.4077.8176.3376.59251,824
4/4/201478.2078.7876.3277.40222,301
4/3/201477.9178.2977.0777.86152,710
4/2/201478.7779.5377.8678.05379,122
4/1/201478.8179.6778.0178.83232,109
3/31/201477.2379.5976.8178.49426,357
3/28/201476.0777.0175.9676.66171,546
3/27/201476.7677.1975.8776.13135,876
3/26/201477.2277.9576.0376.76246,911
3/25/201477.0777.6176.4777.15172,047
3/24/201477.7378.0375.7976.80295,204
3/21/201477.7978.2177.2277.41360,197
3/20/201476.9077.5876.8377.52153,684
3/19/201478.9679.5276.8077.24260,605
3/18/201477.8879.2877.6778.96353,196
3/17/201477.4278.6577.4277.73262,214
3/14/201476.4977.4876.2677.09234,179
3/13/201477.0577.7976.1676.65271,651
3/12/201473.2976.8973.2176.70528,514
3/11/201475.5075.9173.3873.65270,577
3/10/201475.7976.0375.0475.60167,758
3/7/201475.8776.1975.0475.80310,322
Trading Center