$66.36 -2.68 (%) Sanderson Farms Inc - NASDAQ

Sep. 1, 2015 | 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
9/1/201568.5468.9166.0366.36771,050
8/31/201569.0369.9268.6269.04379,878
8/28/201570.2570.6569.5069.97532,360
8/27/201568.5771.3968.0470.24634,459
8/26/201569.3669.9966.3568.19872,681
8/25/201566.8168.6164.1367.841,272,591
8/24/201565.6269.4364.6567.90917,538
8/21/201570.6971.6568.6568.97712,554
8/20/201571.6773.0671.5071.72402,782
8/19/201574.6374.7172.3572.37483,228
8/18/201574.4475.8974.2974.87268,384
8/17/201574.5575.3773.6774.79301,116
8/14/201573.1675.0973.1674.93288,264
8/13/201574.6375.6473.4873.59317,961
8/12/201572.0275.4371.0375.21494,927
8/11/201572.3673.2971.9372.45270,441
8/10/201571.7573.6771.2873.63452,115
8/7/201570.8171.6970.5171.30226,748
8/6/201571.8972.0770.2671.20363,414
8/5/201571.1672.3870.4571.78398,109
8/4/201571.8672.4770.8370.98420,356
8/3/201571.5572.3170.5472.17378,861
7/31/201571.0572.6671.0572.01419,883
7/30/201570.5971.7570.1471.39337,829
7/29/201569.1770.9869.0170.94436,233
7/28/201566.9369.0566.1968.99409,675
7/27/201566.1867.0965.0866.93528,588
7/24/201567.8667.9466.6066.78393,852
7/23/201567.6168.1067.0567.93412,161
7/22/201566.6967.7766.3167.40425,032
7/21/201567.7168.3266.3266.97537,638
7/20/201569.1569.5967.6667.90331,326
7/17/201569.9470.5268.7869.14223,158
7/16/201571.4171.8069.3069.80853,296
7/15/201572.5972.8770.9871.11502,796
7/14/201571.4372.4770.7872.27429,152
7/13/201570.8071.9070.1771.21387,177
7/10/201571.1471.5670.2470.66350,576
7/9/201571.8672.4570.8570.94398,547
7/8/201572.9273.2871.2771.50556,663
7/7/201571.8073.5271.2473.37410,932
7/6/201573.2873.9671.5171.80432,692
7/2/201574.4274.9272.7673.76552,508
7/1/201575.4475.8674.3174.54496,457
6/30/201575.1177.4975.0775.16858,389
6/29/201575.6776.8574.9175.00455,371
6/26/201577.6478.1275.6875.771,193,831
6/25/201579.8479.8477.9277.97359,001
6/24/201580.9180.9379.2179.56451,888
6/23/201580.2181.3878.8181.25573,504
6/22/201579.7480.4379.2480.22374,136
6/19/201578.3880.4178.3879.74652,196
6/18/201577.2278.4977.0977.98400,254
6/17/201577.6578.2477.1277.25221,320
6/16/201578.0078.6977.5677.84314,245
6/15/201577.9278.4877.5077.90352,885
6/12/201577.1978.3776.9478.19524,800
6/11/201577.0177.7476.4077.17256,947
6/10/201576.8678.2176.1377.01582,632
6/9/201576.1677.0875.4376.39411,103
6/8/201576.5076.5275.1675.86578,329
6/5/201577.4078.3175.3076.50620,187
6/4/201577.6978.3876.5077.67664,420
6/3/201578.1278.5177.4877.75557,626
6/2/201579.9780.3377.8278.12631,686
6/1/201581.6182.3679.2280.28544,227
5/29/201582.2582.9180.8181.53594,311
5/28/201580.8083.4679.1681.931,314,645
5/27/201584.9384.9383.6184.50902,541
5/26/201584.5685.0083.3084.44603,581
5/22/201583.9484.7683.0984.59471,045
5/21/201583.2084.4583.1383.96466,108
5/20/201582.0683.8381.9483.53348,515
5/19/201582.3483.4081.8782.28297,055
5/18/201582.4883.0781.6082.33373,437
5/15/201582.3482.6581.1882.48371,100
5/14/201582.5083.1981.5882.05360,686
5/13/201582.0083.9082.0082.39424,155
5/12/201582.6984.1481.1282.00479,695
5/11/201581.1584.2581.1584.01518,640
5/8/201581.2582.4980.6181.50475,838
5/7/201579.0881.1678.7680.98323,002
5/6/201580.1880.4578.7679.51431,455
5/5/201580.9881.6279.9380.57647,517
5/4/201575.5878.0575.3178.02543,465
5/1/201574.8476.1474.2575.26720,185
4/30/201575.7476.5675.0075.12532,543
4/29/201576.7677.2774.8975.38554,288
4/28/201577.5077.7976.2076.35574,683
4/27/201576.1278.4175.6377.65513,154
4/24/201576.0076.7075.2576.06507,998
4/23/201577.5577.5676.1876.29672,349
4/22/201578.8678.8676.4878.03384,335
4/21/201578.9279.2777.9078.65312,411
4/20/201579.7680.4878.7079.25274,672
4/17/201580.3580.5178.2479.31382,306
4/16/201580.0481.7479.2380.77321,604
4/15/201579.2080.4878.5080.28330,685
4/14/201577.9279.2777.7978.85196,505
4/13/201579.0579.3377.9378.15345,181
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!