Sanderson Farms Inc $81.87

up +0.13


17/4/2014 08:10 PM  |  NASDAQ : SAFM  
Industries : Food & Beverage / Food - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFM historical data

Date Open High Low Close Volume
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
3/6/201476.4076.5275.0675.44303,193
3/5/201476.7377.0475.7976.23235,797
3/4/201476.0077.3775.3076.55352,287
3/3/201476.1576.6174.2975.11330,690
2/28/201477.5578.0076.5376.84254,864
2/27/201477.3277.5576.9177.42211,717
2/26/201475.8878.5375.0377.25609,116
2/25/201474.9976.1273.1175.03907,166
2/24/201472.9373.6472.0272.23353,130
2/21/201475.0875.1572.5972.72299,911
2/20/201473.8374.9373.3174.68231,498
2/19/201474.1274.3972.9873.58255,378
2/18/201474.2575.3573.8274.61225,914
2/14/201472.7274.5172.5174.02215,235
2/13/201471.5673.0071.2172.66252,630
2/12/201471.9072.3571.5271.97238,670
2/11/201472.4872.6271.5272.00190,314
2/10/201471.9672.8571.3672.69251,531
2/7/201470.6172.0970.6171.85289,198
2/6/201470.9672.1070.3670.60204,508
2/5/201471.5371.6670.4570.55232,446
2/4/201472.0372.9671.6271.94169,555
2/3/201474.2575.0971.3371.97263,212
1/31/201472.1675.5371.5774.35454,035
1/30/201472.8073.6571.9473.07186,811
1/29/201472.8473.8771.5872.30201,714
1/28/201473.2073.8672.4573.36247,138
1/27/201475.0575.3573.1573.24196,608
1/24/201475.6576.2874.2774.63255,094
1/23/201475.8676.8675.2976.36202,931
1/22/201476.7777.0976.3876.38137,840
1/21/201473.4376.5673.2776.48293,582
1/17/201472.8372.8372.0272.71173,172
1/16/201473.5373.9672.8173.16179,192
1/15/201473.3873.5372.1272.75166,419
1/14/201473.2173.8372.8173.34100,095
1/13/201474.0474.9572.4472.69201,665
1/10/201473.9174.3273.2974.03163,684
1/9/201472.1273.7771.1773.63274,374
1/8/201473.2973.8671.2772.04189,707
1/7/201472.7573.9772.7573.29228,642
1/6/201473.8073.9172.2272.31239,560
1/3/201472.0273.8671.9373.33315,708
1/2/201472.3372.3371.7172.00273,876
12/31/201372.3473.0072.0272.33236,370
12/30/201372.5272.9471.8172.44197,279
12/27/201372.4072.6271.3872.33119,401
12/26/201371.6472.1970.8872.04139,677
12/24/201370.8071.8070.5771.43143,817
12/23/201370.0170.6369.2670.52257,920
12/20/201369.9970.5369.1169.43442,699
12/19/201370.9171.5770.0070.05288,852
12/18/201368.2371.6768.0071.26457,108
12/17/201369.0070.9965.8068.42527,057
12/16/201370.2471.3469.3670.75367,608
12/13/201368.5569.8567.9169.00196,822
12/12/201367.3768.5367.2268.22173,386
12/11/201367.9168.2567.3367.71128,681
12/10/201369.2469.8267.3567.87190,693
12/9/201367.8969.9367.8969.49212,218
12/6/201366.9068.0566.6167.63163,792
12/5/201367.1267.1765.8166.35236,947
12/4/201367.2468.4866.6167.13187,949
12/3/201367.0268.5267.0267.66382,269
12/2/201368.5268.5566.9767.24192,894
11/29/201368.9168.9167.7268.3494,668
11/27/201369.2069.2068.0168.54166,745
11/26/201369.5569.8268.8668.95143,532
11/25/201369.6370.6969.2569.36160,606
11/22/201369.0369.4368.0169.19167,216
Trading Center