$91.52 +3.94 (%) Sanderson Farms Inc - NASDAQ

Apr. 28, 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
4/28/201687.6592.4087.5891.52610,275
4/27/201688.1788.8386.5087.58257,827
4/26/201686.9187.9586.3887.77259,832
4/25/201687.3188.3186.2986.61229,023
4/22/201685.9088.3785.1887.76428,679
4/21/201687.6387.9984.9585.10449,705
4/20/201688.7692.0287.3887.80486,157
4/19/201690.5091.0088.7188.85282,715
4/18/201688.7190.6988.4590.64304,759
4/15/201689.1190.7687.7389.50396,796
4/14/201691.4591.4789.1489.56214,406
4/13/201692.2392.2890.3990.70201,800
4/12/201691.7692.9191.1591.81217,340
4/11/201694.2294.2291.7591.91236,294
4/8/201694.6594.7993.0493.60316,994
4/7/201693.5695.4593.1394.16479,779
4/6/201693.2794.7593.0694.29361,971
4/5/201692.9593.9492.3693.39615,323
4/4/201692.9494.1391.7193.39489,815
4/1/201690.0393.2389.4393.15487,289
3/31/201690.1890.2788.6590.18363,057
3/30/201690.0090.4188.8890.33314,713
3/29/201688.3589.9788.2589.89273,104
3/28/201687.5088.7686.7688.28234,108
3/24/201687.8588.1686.2487.48417,562
3/23/201687.6288.8486.8288.11387,103
3/22/201688.0988.7187.4887.59323,632
3/21/201689.6590.0788.1688.75286,641
3/18/201690.2190.5888.9390.24517,134
3/17/201685.9790.2085.9789.76624,631
3/16/201684.3186.2583.6985.72494,748
3/15/201685.3087.6683.9184.22632,710
3/14/201690.1991.1189.6990.84389,480
3/11/201689.4790.8988.9690.70544,307
3/10/201692.7893.1588.6188.961,223,004
3/9/201691.8693.4591.5092.84675,899
3/8/201691.6492.4891.1491.21701,685
3/7/201690.4492.7488.3092.62734,677
3/4/201693.6893.9189.5791.35914,711
3/3/201692.2393.9891.8593.40694,375
3/2/201690.0991.8890.0991.65581,240
3/1/201691.7991.7989.5890.09623,485
2/29/201689.9892.8989.9191.26448,852
2/26/201688.9791.2488.2089.98795,508
2/25/201680.2689.2380.1288.68701,899
2/24/201686.3586.7284.8485.17457,196
2/23/201686.5987.0085.8086.79741,665
2/22/201686.5286.9685.8886.631,036,929
2/19/201685.4986.7184.3885.74476,168
2/18/201686.7587.7385.1585.69556,071
2/17/201685.2587.6384.9886.88631,389
2/16/201684.2385.2183.8784.46429,547
2/12/201682.1683.9280.4783.40391,944
2/11/201680.7682.4779.6181.17498,903
2/10/201683.6384.1282.2083.04576,341
2/9/201680.7484.1979.9682.88779,739
2/8/201679.7983.5478.8481.84843,652
2/5/201679.8281.8579.7580.63492,485
2/4/201678.4780.2977.9779.21300,875
2/3/201679.5079.5077.9478.57295,477
2/2/201680.6381.7978.7778.88389,732
2/1/201680.3581.7880.0381.35319,183
1/29/201679.6981.3579.3481.22451,996
1/28/201678.3580.2078.1879.56254,403
1/27/201677.9980.2977.8578.35387,454
1/26/201675.8578.3875.8578.09365,235
1/25/201677.1678.4875.0475.75519,387
1/22/201677.0478.3676.4677.54471,063
1/21/201675.9376.7474.4875.99513,000
1/20/201673.7276.2872.8375.90692,871
1/19/201674.3475.6173.0974.47614,505
1/15/201679.2280.0673.5174.661,306,385
1/14/201679.6881.6078.7680.99589,734
1/13/201680.1080.5378.9779.72575,656
1/12/201678.3980.1777.7879.72459,381
1/11/201679.1279.4876.9377.69616,625
1/8/201675.6676.5174.9075.02359,806
1/7/201675.0976.8374.3275.70381,084
1/6/201674.2776.9273.6276.40655,083
1/5/201675.0476.4574.5475.17646,837
1/4/201676.7477.5273.9974.92944,697
12/31/201579.5180.3777.2377.52325,035
12/30/201579.8680.3579.1979.30206,769
12/29/201581.0782.0879.6280.21276,298
12/28/201580.9182.4880.2481.11443,222
12/24/201581.7683.0380.5681.39326,275
12/23/201578.3281.7276.0181.34568,875
12/22/201576.3578.9975.8678.57533,065
12/21/201575.9877.4775.3276.41615,019
12/18/201574.9876.5774.9076.35987,306
12/17/201570.8376.4770.1375.00788,858
12/16/201573.1974.6472.1572.85537,827
12/15/201573.8274.1473.0673.71329,264
12/14/201574.4275.6872.9273.42347,132
12/11/201576.2877.0874.6474.68629,554
12/10/201576.0977.3875.4577.15825,385
12/9/201575.6776.2775.1776.09379,178
12/8/201574.8176.5674.1076.22385,380
12/7/201575.5576.2374.8575.17351,808
12/4/201576.0176.2374.4175.55661,806
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center