$86.26 +1.53 (%) Sanderson Farms Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFM historical data

Date Open High Low Close Volume
12/7/201684.7687.0084.2786.26624,748
12/6/201685.9086.6684.6284.73752,165
12/5/201683.4986.7582.1085.90817,400
12/2/201680.7582.8780.7581.96508,971
12/1/201680.2881.5980.2881.09687,403
11/30/201681.5481.7880.1080.65783,907
11/29/201682.1482.5280.8181.49695,214
11/28/201679.6181.7079.5080.54481,518
11/25/201680.0781.1179.9980.24171,548
11/23/201679.5081.1579.5080.28475,905
11/22/201678.3281.0678.3279.74681,421
11/21/201675.8980.2974.0778.981,633,453
11/18/201682.1282.1580.7881.041,264,709
11/17/201684.5784.5779.5082.021,228,653
11/16/201685.9187.0984.8585.64481,221
11/15/201685.9187.4284.6086.04611,177
11/14/201684.3986.4984.0085.91347,793
11/11/201684.3284.4882.5883.55736,971
11/10/201686.2686.2682.9084.15810,751
11/9/201686.1286.4981.6586.36770,427
11/8/201686.4488.2186.0086.15670,065
11/7/201687.3287.3285.7686.45697,475
11/4/201692.3792.3785.6685.791,137,796
11/3/201691.3292.3990.4592.10417,553
11/2/201691.8192.2690.7591.57478,612
11/1/201690.0092.3789.8191.61721,127
10/31/201689.5590.2388.6689.98476,818
10/28/201687.8089.6786.7289.22511,804
10/27/201685.2587.8285.2587.51591,062
10/26/201686.5987.3485.6585.78723,563
10/25/201687.3588.0786.2486.78985,784
10/24/201688.3988.5387.3887.45360,144
10/21/201687.7988.2987.2187.84497,670
10/20/201691.0091.6087.6587.71562,481
10/19/201692.3392.3391.0091.03370,079
10/18/201693.3193.9092.0592.07290,109
10/17/201693.6093.8892.5592.74429,831
10/14/201695.2396.3093.0293.09427,771
10/13/201695.5895.8693.9395.07389,840
10/12/201695.1696.1894.1995.83496,593
10/11/201694.2295.4993.4294.74532,773
10/10/201690.6194.2489.5693.94707,728
10/7/201692.8992.8986.7589.151,438,621
10/6/201692.8194.1492.1393.18408,319
10/5/201692.0093.5391.8292.79503,408
10/4/201695.8496.3891.9792.21512,609
10/3/201696.5796.9995.5796.19355,602
9/30/201695.8996.8895.3996.33359,245
9/29/201695.6098.1195.4996.65733,206
9/28/201695.3596.4595.2995.83470,970
9/27/201695.7096.4994.4594.92516,646
9/26/201694.7496.2594.7095.70438,451
9/23/201694.8996.3794.7194.98377,609
9/22/201694.9496.0694.6695.54659,744
9/21/201694.7195.6494.5194.71365,017
9/20/201694.7696.4294.3394.33242,559
9/19/201694.1495.2093.7994.73543,672
9/16/201695.6695.7793.5994.31344,065
9/15/201693.1995.6893.1995.59448,420
9/14/201693.9995.2193.3593.81208,388
9/13/201693.7595.1693.7194.06354,605
9/12/201692.5094.4492.3893.87392,881
9/9/201695.6496.5892.4892.49393,938
9/8/201696.1497.4595.7995.89445,282
9/7/201695.5096.9994.1296.65471,396
9/6/201696.9397.0795.1696.11340,335
9/2/201695.5197.7795.0296.85285,404
9/1/201695.7796.1394.1595.50378,784
8/31/201697.3497.3495.2396.23406,328
8/30/201696.3097.3796.3097.34261,510
8/29/201696.6297.5396.5596.70336,150
8/26/201697.0099.4096.2996.94620,206
8/25/201694.9498.5994.9497.08924,968
8/24/201695.9296.3694.2795.15633,756
8/23/201695.0896.4594.2796.12442,399
8/22/201693.5295.3092.8694.47384,869
8/19/201693.7393.9091.8493.31305,367
8/18/201693.3094.6492.2993.69509,477
8/17/201689.2792.1689.2791.80399,310
8/16/201689.4990.1988.9788.99157,764
8/15/201689.6090.3088.8189.95137,436
8/12/201688.5489.8688.3389.75191,470
8/11/201689.0489.1987.8088.26154,458
8/10/201689.7390.6289.0389.12219,279
8/9/201689.1690.2788.9789.80142,462
8/8/201689.4690.7488.4989.20306,913
8/5/201689.3689.7988.2788.35222,099
8/4/201687.5989.2287.0489.13231,759
8/3/201687.7788.5386.8887.62246,860
8/2/201687.8889.0087.4388.23268,470
8/1/201687.6188.2485.7988.15465,620
7/29/201685.4287.7985.3187.59438,974
7/28/201686.2786.2784.5385.27276,010
7/27/201688.8288.8286.2086.27221,713
7/26/201689.5989.7888.1588.76281,520
7/25/201688.4789.7788.4789.36302,639
7/22/201687.7689.6687.7688.89341,349
7/21/201687.7688.1287.1688.08226,791
7/20/201686.4187.3685.6387.29420,649
7/19/201685.0586.2384.5686.06561,227
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center