$94.98 -0.56 (%) Sanderson Farms Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAFM historical data

Date Open High Low Close Volume
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
7/18/201686.0086.6184.3484.64413,296
7/15/201686.5386.9085.1585.39343,029
7/14/201687.6788.0086.8987.01342,261
7/13/201689.2789.2886.7687.71437,245
7/12/201689.6090.2089.2089.41237,609
7/11/201690.5290.5789.1689.65319,583
7/8/201689.4890.2088.8889.91315,496
7/7/201688.5389.5687.9089.35446,192
7/6/201685.2388.7185.1588.29382,009
7/5/201684.3285.8384.2884.79507,508
7/1/201686.9288.0384.2384.64351,130
6/30/201683.0989.2283.0986.641,023,627
6/29/201683.7384.4581.7082.62511,509
6/28/201683.5084.4282.0082.65399,012
6/27/201683.0083.8482.0683.39444,291
6/24/201680.4284.9880.4283.22765,268
6/23/201682.8783.0081.7582.67650,920
6/22/201683.2083.7782.3982.90390,069
6/21/201682.2583.6881.5082.89316,833
6/20/201681.9483.0181.5281.70240,473
6/17/201681.8482.0080.2781.30445,527
6/16/201680.6682.4380.5482.07296,646
6/15/201681.4181.7480.2780.53257,072
6/14/201680.3281.4680.2981.01406,233
6/13/201682.5382.5380.5580.65439,997
6/10/201682.7583.6580.8582.97571,902
6/9/201680.5283.8480.5083.01634,167
6/8/201683.3083.5280.6280.831,013,991
6/7/201683.7685.0183.3383.70440,902
6/6/201685.7685.7683.6184.04816,685
6/3/201686.5787.0785.5486.40433,104
6/2/201690.2790.7286.2086.25521,088
6/1/201690.2491.8689.5890.15679,653
5/31/201689.2690.4388.7089.71645,733
5/27/201691.1192.5788.2688.64587,531
5/26/201691.4793.9087.3292.551,127,736
5/25/201689.4390.6087.7690.12418,006
5/24/201689.0090.0787.9289.52351,087
5/23/201688.4189.1687.1488.76355,459
5/20/201687.7388.1785.9187.89143,640
5/19/201688.0089.3387.1287.59263,204
5/18/201688.5988.5985.9087.86385,794
5/17/201692.8092.8087.5088.45283,334
5/16/201692.7493.4692.3992.60287,397
5/13/201692.9693.3692.1792.36201,301
5/12/201693.8494.8892.5493.45222,091
5/11/201694.0294.6092.7393.64245,495
5/10/201694.7394.9292.8293.81336,866
5/9/201693.5195.9893.1494.29362,132
5/6/201690.6992.5990.1692.58243,320
5/5/201692.1892.4991.0091.49247,955
5/4/201690.6391.9790.6391.61220,458
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center