$86.81 -0.34 (%) Sanderson Farms Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFM historical data

Date Open High Low Close Volume
11/28/201487.5188.4986.4586.81203,677
11/26/201486.9287.5086.3087.15561,640
11/25/201485.9387.4985.2987.13411,509
11/24/201485.6887.0585.2286.02351,253
11/21/201489.2689.7185.6285.76511,465
11/20/201488.4789.4787.3387.94760,325
11/19/201487.5089.6786.7989.11716,018
11/18/201485.3587.8285.0287.72643,110
11/17/201483.9685.8883.6684.93829,190
11/14/201485.2485.8082.7183.72856,536
11/13/201484.5585.8083.7385.61554,788
11/12/201483.6384.7882.0184.39587,410
11/11/201484.0084.8583.2783.72442,762
11/10/201485.1985.6183.8784.23550,059
11/7/201487.1587.4883.6184.811,396,030
11/6/201486.1788.3786.1787.47685,207
11/5/201486.0487.9585.6686.271,104,430
11/4/201484.7785.7384.5785.02787,916
11/3/201483.9684.8082.7884.77531,100
10/31/201482.2784.0781.7083.98534,111
10/30/201480.4681.5078.6880.50497,215
10/29/201479.0080.3378.9280.23483,611
10/28/201480.0480.3077.8279.07624,725
10/27/201478.8879.9878.4879.31428,331
10/24/201480.4580.4578.7178.95596,767
10/23/201480.3180.9778.3680.071,238,140
10/22/201481.0081.4178.9479.201,071,391
10/21/201481.2081.4979.5680.89530,134
10/20/201478.6680.6178.4580.35572,792
10/17/201479.5080.2077.2578.591,417,497
10/16/201484.9086.9177.5177.892,047,051
10/15/201486.4887.4584.1386.30734,356
10/14/201488.1988.9986.7387.44461,529
10/13/201489.2289.9787.0887.36461,915
10/10/201489.9791.3888.8088.83401,049
10/9/201490.9791.8090.0590.21406,187
10/8/201489.6790.7988.5490.74424,058
10/7/201490.6791.5989.6589.67493,517
10/6/201492.5292.5391.0091.03317,073
10/3/201489.5692.5488.9292.07801,062
10/2/201487.1590.6987.1588.24801,185
10/1/201487.4388.3786.4987.39736,213
9/30/201487.6189.0887.0787.95658,865
9/29/201485.9587.8285.4587.66433,844
9/26/201487.0187.7585.9286.53293,359
9/25/201489.7890.1086.8987.25479,401
9/24/201488.5190.5388.3090.10338,342
9/23/201489.6590.2988.1488.23385,933
9/22/201490.5691.0689.2589.57252,786
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center